EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	92.31	92.64	92.23	92.63	92.63	0.77%	18,137,958
Sep 25, 2025	91.95	92.02	91.53	91.92	91.92	-0.71%	22,434,553
Sep 24, 2025	92.69	92.92	92.46	92.58	92.58	-0.58%	14,910,666
Sep 23, 2025	93.51	93.67	93.02	93.12	93.12	-0.19%	14,688,387
Sep 22, 2025	92.96	93.34	92.73	93.30	93.30	0.32%	13,692,268
Sep 19, 2025	93.04	93.15	92.76	93.00	93.00	-0.39%	21,889,338
Sep 18, 2025	93.10	93.48	92.82	93.36	93.36	0.39%	15,791,635
Sep 17, 2025	93.24	93.77	92.61	93.00	93.00	-0.37%	17,013,573
Sep 16, 2025	93.52	93.54	93.08	93.35	93.35	-0.28%	25,226,898
Sep 15, 2025	93.45	93.68	93.32	93.61	93.61	0.67%	18,108,014
Sep 12, 2025	92.99	93.13	92.77	92.99	92.99	-0.40%	10,010,534
Sep 11, 2025	92.78	93.39	92.75	93.36	93.36	1.06%	11,013,030
Sep 10, 2025	92.65	92.77	92.27	92.38	92.38	-0.02%	11,838,438
Sep 9, 2025	92.33	92.50	92.15	92.40	92.40	-0.33%	10,893,174
Sep 8, 2025	92.46	92.74	92.24	92.71	92.71	1.00%	12,010,731
Sep 5, 2025	92.12	92.39	91.50	91.79	91.79	0.45%	15,510,643
Sep 4, 2025	91.00	91.40	90.94	91.38	91.38	0.73%	10,348,031
Sep 3, 2025	90.45	90.80	90.37	90.72	90.72	0.15%	14,402,419
Sep 2, 2025	90.10	90.74	90.04	90.58	90.58	-0.98%	15,496,271
Aug 29, 2025	91.53	91.65	91.33	91.48	91.48	-0.59%	18,544,492
Aug 28, 2025	92.00	92.14	91.83	92.02	92.02	0.37%	11,136,419
Aug 27, 2025	91.22	91.72	91.04	91.68	91.68	-0.24%	13,054,224
Aug 26, 2025	91.74	91.95	91.67	91.90	91.90	-0.11%	11,788,856
Aug 25, 2025	92.79	92.95	91.98	92.00	92.00	-1.32%	11,700,869
Aug 22, 2025	92.21	93.38	92.18	93.23	93.23	1.50%	15,827,472
Aug 21, 2025	91.92	92.07	91.69	91.85	91.85	-0.63%	11,258,869
Aug 20, 2025	92.27	92.46	92.11	92.43	92.43	0.36%	15,871,192
Aug 19, 2025	92.33	92.49	92.02	92.10	92.10	0.01%	10,721,578
Aug 18, 2025	91.95	92.14	91.80	92.09	92.09	-0.11%	11,577,829
Aug 15, 2025	92.22	92.28	92.04	92.19	92.19	0.59%	11,864,283
Aug 14, 2025	91.23	91.68	91.20	91.65	91.65	0.01%	11,790,572
Aug 13, 2025	91.39	91.66	91.37	91.64	91.64	0.60%	9,490,537
Aug 12, 2025	90.39	91.15	90.28	91.09	91.09	1.22%	12,302,860
Aug 11, 2025	90.12	90.20	89.88	89.99	89.99	-0.42%	8,516,640
Aug 8, 2025	90.15	90.53	90.08	90.37	90.37	0.61%	10,367,276
Aug 7, 2025	90.02	90.09	89.44	89.82	89.82	0.90%	11,525,591
Aug 6, 2025	88.84	89.17	88.77	89.02	89.02	0.66%	11,499,873
Aug 5, 2025	88.60	88.64	88.17	88.44	88.44	-0.01%	11,634,139
Aug 4, 2025	88.23	88.47	88.11	88.45	88.45	1.33%	14,718,054
Aug 1, 2025	87.28	87.43	86.74	87.29	87.29	-0.26%	18,658,183
Jul 31, 2025	88.10	88.14	87.35	87.52	87.52	-1.07%	29,271,575
Jul 30, 2025	88.83	89.08	88.14	88.47	88.47	-0.72%	14,623,006
Jul 29, 2025	89.30	89.30	88.93	89.11	89.11	-0.20%	11,888,621
Jul 28, 2025	89.81	89.86	89.10	89.29	89.29	-1.61%	13,653,965
Jul 25, 2025	90.19	90.76	90.09	90.75	90.75	-0.12%	9,583,464
Jul 24, 2025	91.07	91.27	90.86	90.86	90.86	-0.74%	12,025,603
Jul 23, 2025	90.54	91.57	90.49	91.54	91.54	2.49%	18,088,192
Jul 22, 2025	88.93	89.39	88.71	89.32	89.32	0.55%	12,134,311
Jul 21, 2025	88.78	89.28	88.61	88.83	88.83	0.53%	9,323,984
Jul 18, 2025	89.02	89.03	88.28	88.36	88.36	-0.28%	11,044,833