iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
89.76
+0.95 (1.07%)
At close: Jun 2, 2025, 4:00 PM
89.85
+0.09 (0.10%)
After-hours: Jun 2, 2025, 5:56 PM EDT
EFA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 88.97 | 89.79 | 88.67 | 89.76 | 89.76 | 1.07% | 25,374,448 |
May 30, 2025 | 88.75 | 88.90 | 88.17 | 88.81 | 88.81 | 0.15% | 18,590,171 |
May 29, 2025 | 88.74 | 88.75 | 88.25 | 88.68 | 88.68 | 0.44% | 11,454,353 |
May 28, 2025 | 88.45 | 88.55 | 88.12 | 88.29 | 88.29 | -1.15% | 16,812,428 |
May 27, 2025 | 89.30 | 89.46 | 89.12 | 89.32 | 89.32 | 1.45% | 12,435,731 |
May 23, 2025 | 87.20 | 88.20 | 87.15 | 88.04 | 88.04 | 0.14% | 16,959,592 |
May 22, 2025 | 87.63 | 88.15 | 87.49 | 87.92 | 87.92 | -0.06% | 12,787,316 |
May 21, 2025 | 88.60 | 88.89 | 87.93 | 87.97 | 87.97 | -0.59% | 15,278,897 |
May 20, 2025 | 88.26 | 88.53 | 88.21 | 88.49 | 88.49 | 0.48% | 23,335,474 |
May 19, 2025 | 87.24 | 88.08 | 87.22 | 88.07 | 88.07 | 0.95% | 9,062,923 |
May 16, 2025 | 86.94 | 87.28 | 86.77 | 87.24 | 87.24 | 0.23% | 8,372,141 |
May 15, 2025 | 86.72 | 87.10 | 86.50 | 87.04 | 87.04 | 1.09% | 11,283,163 |
May 14, 2025 | 86.81 | 86.83 | 86.04 | 86.10 | 86.10 | -0.49% | 10,173,345 |
May 13, 2025 | 86.30 | 86.73 | 86.20 | 86.52 | 86.52 | 0.13% | 13,242,907 |
May 12, 2025 | 86.09 | 86.42 | 85.65 | 86.41 | 86.41 | 0.51% | 12,602,562 |
May 9, 2025 | 86.21 | 86.21 | 85.74 | 85.97 | 85.97 | 0.49% | 9,148,988 |
May 8, 2025 | 86.09 | 86.09 | 85.50 | 85.55 | 85.55 | -0.35% | 12,228,336 |
May 7, 2025 | 85.93 | 86.19 | 85.59 | 85.85 | 85.85 | -0.34% | 8,536,595 |
May 6, 2025 | 86.21 | 86.44 | 86.05 | 86.14 | 86.14 | -0.13% | 8,661,737 |
May 5, 2025 | 86.37 | 86.48 | 86.23 | 86.25 | 86.25 | 0.17% | 8,119,851 |
May 2, 2025 | 85.96 | 86.30 | 85.81 | 86.10 | 86.10 | 1.92% | 14,798,549 |
May 1, 2025 | 84.98 | 84.99 | 84.37 | 84.48 | 84.48 | -0.32% | 10,070,866 |
Apr 30, 2025 | 84.28 | 85.01 | 83.86 | 84.75 | 84.75 | -0.12% | 24,147,911 |
Apr 29, 2025 | 84.59 | 85.03 | 84.56 | 84.85 | 84.85 | 0.20% | 8,303,750 |
Apr 28, 2025 | 84.23 | 84.77 | 84.16 | 84.68 | 84.68 | 0.67% | 10,085,403 |
Apr 25, 2025 | 83.60 | 84.15 | 83.48 | 84.12 | 84.12 | 0.43% | 10,485,378 |
Apr 24, 2025 | 83.03 | 83.79 | 82.89 | 83.76 | 83.76 | 1.33% | 11,194,210 |
Apr 23, 2025 | 83.12 | 83.63 | 82.43 | 82.66 | 82.66 | 0.40% | 15,223,543 |
Apr 22, 2025 | 81.77 | 82.70 | 81.75 | 82.33 | 82.33 | 2.07% | 14,923,224 |
Apr 21, 2025 | 81.47 | 81.56 | 80.09 | 80.66 | 80.66 | -0.54% | 15,883,913 |
Apr 17, 2025 | 80.96 | 81.59 | 80.81 | 81.10 | 81.10 | 1.08% | 14,072,528 |
Apr 16, 2025 | 80.55 | 81.06 | 79.94 | 80.23 | 80.23 | -0.38% | 16,542,601 |
Apr 15, 2025 | 80.45 | 80.91 | 80.36 | 80.54 | 80.54 | 0.90% | 13,679,843 |
Apr 14, 2025 | 79.45 | 80.24 | 79.17 | 79.82 | 79.82 | 1.08% | 15,749,900 |
Apr 11, 2025 | 77.34 | 79.15 | 77.23 | 78.97 | 78.97 | 2.51% | 28,909,928 |
Apr 10, 2025 | 77.20 | 77.49 | 75.29 | 77.04 | 77.04 | -1.97% | 36,697,619 |
Apr 9, 2025 | 73.16 | 78.86 | 72.76 | 78.59 | 78.59 | 7.72% | 60,645,131 |
Apr 8, 2025 | 75.83 | 75.92 | 72.22 | 72.96 | 72.96 | -0.34% | 36,425,015 |
Apr 7, 2025 | 72.69 | 76.25 | 72.15 | 73.21 | 73.21 | -2.41% | 63,057,498 |
Apr 4, 2025 | 77.25 | 77.52 | 74.97 | 75.02 | 75.02 | -6.60% | 40,904,309 |
Apr 3, 2025 | 81.24 | 81.45 | 80.22 | 80.32 | 80.32 | -2.10% | 18,718,353 |
Apr 2, 2025 | 81.25 | 82.13 | 81.19 | 82.04 | 82.04 | 0.23% | 14,451,646 |
Apr 1, 2025 | 81.78 | 82.11 | 81.35 | 81.85 | 81.85 | 0.15% | 15,153,975 |
Mar 31, 2025 | 81.27 | 81.88 | 80.92 | 81.73 | 81.73 | -0.89% | 25,560,626 |
Mar 28, 2025 | 82.79 | 82.89 | 82.29 | 82.46 | 82.46 | -0.89% | 14,242,399 |
Mar 27, 2025 | 82.89 | 83.39 | 82.85 | 83.20 | 83.20 | 0.22% | 10,331,864 |
Mar 26, 2025 | 83.55 | 83.78 | 82.88 | 83.02 | 83.02 | -1.30% | 17,011,162 |
Mar 25, 2025 | 84.22 | 84.32 | 83.91 | 84.11 | 84.11 | 0.55% | 10,478,188 |
Mar 24, 2025 | 83.59 | 83.83 | 83.35 | 83.65 | 83.65 | -0.01% | 12,201,774 |
Mar 21, 2025 | 83.55 | 83.82 | 83.37 | 83.66 | 83.66 | -0.62% | 18,771,241 |