EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	96.33	96.39	95.92	96.03	96.03	-0.43%	27,445,620
Dec 30, 2025	96.63	96.80	96.42	96.44	96.44	0.17%	15,870,157
Dec 29, 2025	96.26	96.47	96.06	96.28	96.28	-0.30%	16,358,572
Dec 26, 2025	96.53	96.60	96.34	96.57	96.57	0.17%	9,304,191
Dec 24, 2025	96.33	96.46	96.19	96.41	96.41	0.12%	5,609,653
Dec 23, 2025	96.28	96.44	96.17	96.29	96.29	0.62%	16,485,891
Dec 22, 2025	95.47	95.76	95.40	95.70	95.70	0.25%	15,133,397
Dec 19, 2025	95.26	95.73	95.21	95.46	95.46	0.67%	31,094,753
Dec 18, 2025	94.95	95.31	94.58	94.82	94.82	0.71%	29,971,357
Dec 17, 2025	94.73	94.95	94.13	94.15	94.15	-0.81%	34,926,072
Dec 16, 2025	95.14	95.23	94.60	94.92	94.92	-2.24%	29,380,526
Dec 15, 2025	97.31	97.42	96.87	97.09	95.36	0.61%	22,751,908
Dec 12, 2025	97.06	97.18	96.15	96.50	94.78	-0.53%	20,514,863
Dec 11, 2025	96.72	97.15	96.63	97.01	95.28	0.59%	19,221,697
Dec 10, 2025	95.56	96.60	95.50	96.44	94.72	1.11%	21,171,779
Dec 9, 2025	95.60	95.83	95.36	95.38	93.68	-0.14%	15,966,762
Dec 8, 2025	95.82	95.82	95.36	95.51	93.81	-0.31%	13,589,164
Dec 5, 2025	96.10	96.23	95.64	95.81	94.10	-	15,829,874
Dec 4, 2025	96.08	96.18	95.65	95.81	94.10	0.27%	13,862,949
Dec 3, 2025	95.12	95.59	95.10	95.55	93.85	0.54%	14,439,837
Dec 2, 2025	95.08	95.13	94.75	95.04	93.35	0.34%	14,267,613
Dec 1, 2025	94.92	95.15	94.69	94.72	93.03	-0.49%	21,791,503
Nov 28, 2025	94.84	95.22	94.74	95.19	93.50	0.34%	8,136,033
Nov 26, 2025	94.26	95.01	94.23	94.87	93.18	1.10%	13,481,192
Nov 25, 2025	93.13	93.88	92.89	93.84	92.17	1.20%	19,903,831
Nov 24, 2025	92.45	92.88	92.34	92.73	91.08	0.09%	18,550,865
Nov 21, 2025	92.10	92.90	91.76	92.65	91.00	1.55%	27,211,439
Nov 20, 2025	93.13	93.25	91.21	91.24	89.62	-1.38%	26,720,920
Nov 19, 2025	92.71	93.07	92.14	92.52	90.87	-0.30%	15,425,364
Nov 18, 2025	92.81	93.15	92.30	92.80	91.15	-1.30%	22,482,259
Nov 17, 2025	94.60	94.88	93.68	94.02	92.35	-1.30%	18,850,876
Nov 14, 2025	94.88	95.53	94.78	95.26	93.56	-0.28%	17,396,354
Nov 13, 2025	96.35	96.46	95.43	95.53	93.83	-1.07%	15,864,780
Nov 12, 2025	96.31	96.69	96.31	96.56	94.84	0.59%	9,532,343
Nov 11, 2025	95.67	96.14	95.67	95.99	94.28	0.73%	12,959,431
Nov 10, 2025	94.86	95.35	94.59	95.29	93.59	1.05%	15,682,792
Nov 7, 2025	93.57	94.32	93.34	94.30	92.62	0.37%	13,976,941
Nov 6, 2025	94.27	94.36	93.71	93.95	92.28	-0.22%	16,175,998
Nov 5, 2025	93.68	94.32	93.67	94.16	92.48	0.64%	12,451,335
Nov 4, 2025	93.53	94.03	93.45	93.56	91.89	-1.03%	10,349,018
Nov 3, 2025	94.56	94.64	94.26	94.53	92.85	0.04%	10,681,370
Oct 31, 2025	94.59	94.61	94.13	94.49	92.81	-0.22%	19,459,165
Oct 30, 2025	94.57	95.08	94.50	94.70	93.01	-0.44%	13,967,840
Oct 29, 2025	95.66	95.75	94.65	95.12	93.43	-0.56%	17,914,374
Oct 28, 2025	95.63	95.95	95.47	95.66	93.96	-0.04%	9,187,623
Oct 27, 2025	95.56	95.73	95.48	95.70	94.00	0.69%	10,612,646
Oct 24, 2025	95.08	95.21	94.94	95.04	93.35	0.16%	8,967,861
Oct 23, 2025	94.62	95.00	94.62	94.89	93.20	0.47%	10,584,494
Oct 22, 2025	94.60	94.76	94.05	94.45	92.77	-0.15%	15,028,680
Oct 21, 2025	94.86	95.00	94.55	94.59	92.91	-0.73%	16,644,262