iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
80.23
-0.29 (-0.36%)
Oct 29, 2024, 4:00 PM EDT - Market closed
EFA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 80.25 | 80.42 | 80.05 | 80.23 | 80.23 | -0.36% | 8,778,380 |
Oct 28, 2024 | 80.24 | 80.63 | 80.18 | 80.52 | 80.52 | 0.80% | 6,985,008 |
Oct 25, 2024 | 80.34 | 80.46 | 79.75 | 79.88 | 79.88 | -0.34% | 9,288,134 |
Oct 24, 2024 | 80.33 | 80.35 | 79.80 | 80.15 | 80.15 | 0.56% | 6,522,380 |
Oct 23, 2024 | 79.79 | 79.97 | 79.35 | 79.70 | 79.70 | -1.01% | 7,555,992 |
Oct 22, 2024 | 80.44 | 80.63 | 80.37 | 80.51 | 80.51 | -0.57% | 5,844,195 |
Oct 21, 2024 | 81.49 | 81.55 | 80.83 | 80.97 | 80.97 | -1.18% | 8,009,105 |
Oct 18, 2024 | 81.81 | 81.97 | 81.62 | 81.94 | 81.94 | 0.68% | 5,863,087 |
Oct 17, 2024 | 81.68 | 81.71 | 81.31 | 81.39 | 81.39 | 0.01% | 8,904,646 |
Oct 16, 2024 | 81.38 | 81.46 | 81.23 | 81.38 | 81.38 | 0.26% | 5,931,766 |
Oct 15, 2024 | 82.24 | 82.26 | 81.10 | 81.17 | 81.17 | -1.66% | 17,667,286 |
Oct 14, 2024 | 82.11 | 82.58 | 82.01 | 82.54 | 82.54 | 0.29% | 6,646,193 |
Oct 11, 2024 | 81.84 | 82.38 | 81.83 | 82.30 | 82.30 | 0.51% | 6,915,027 |
Oct 10, 2024 | 81.77 | 81.91 | 81.43 | 81.88 | 81.88 | -0.12% | 5,794,427 |
Oct 9, 2024 | 81.52 | 82.05 | 81.46 | 81.98 | 81.98 | 0.02% | 5,370,828 |
Oct 8, 2024 | 81.90 | 81.97 | 81.69 | 81.96 | 81.96 | -0.16% | 6,339,144 |
Oct 7, 2024 | 82.30 | 82.41 | 81.79 | 82.09 | 82.09 | -0.56% | 7,365,112 |
Oct 4, 2024 | 82.13 | 82.57 | 82.05 | 82.55 | 82.55 | 0.58% | 8,536,274 |
Oct 3, 2024 | 82.12 | 82.28 | 81.77 | 82.07 | 82.07 | -0.93% | 9,890,515 |
Oct 2, 2024 | 82.86 | 83.03 | 82.45 | 82.84 | 82.84 | -0.20% | 8,335,155 |
Oct 1, 2024 | 83.66 | 83.69 | 82.57 | 83.01 | 83.01 | -0.74% | 18,430,914 |
Sep 30, 2024 | 83.96 | 83.97 | 83.18 | 83.63 | 83.63 | -0.35% | 13,425,369 |
Sep 27, 2024 | 84.27 | 84.56 | 83.80 | 83.92 | 83.92 | -0.60% | 10,690,655 |
Sep 26, 2024 | 84.19 | 84.53 | 83.85 | 84.43 | 84.43 | 2.20% | 12,874,975 |
Sep 25, 2024 | 83.21 | 83.23 | 82.59 | 82.61 | 82.61 | -0.54% | 11,869,015 |
Sep 24, 2024 | 82.82 | 83.12 | 82.61 | 83.06 | 83.06 | 0.59% | 6,855,760 |
Sep 23, 2024 | 82.39 | 82.66 | 82.35 | 82.57 | 82.57 | 0.38% | 6,997,708 |
Sep 20, 2024 | 82.59 | 82.61 | 81.97 | 82.26 | 82.26 | -0.99% | 7,892,376 |
Sep 19, 2024 | 82.96 | 83.24 | 82.47 | 83.08 | 83.08 | 1.98% | 9,974,104 |
Sep 18, 2024 | 81.81 | 82.46 | 81.29 | 81.47 | 81.47 | -0.32% | 8,454,227 |
Sep 17, 2024 | 82.09 | 82.14 | 81.46 | 81.73 | 81.73 | -0.56% | 7,307,315 |
Sep 16, 2024 | 81.88 | 82.23 | 81.70 | 82.19 | 82.19 | 0.81% | 9,869,506 |
Sep 13, 2024 | 81.45 | 81.84 | 81.39 | 81.53 | 81.53 | 0.23% | 7,340,468 |
Sep 12, 2024 | 80.61 | 81.37 | 80.39 | 81.34 | 81.34 | 0.82% | 11,686,010 |
Sep 11, 2024 | 80.27 | 80.71 | 79.38 | 80.68 | 80.68 | 0.60% | 12,999,128 |
Sep 10, 2024 | 80.31 | 80.32 | 79.58 | 80.20 | 80.20 | -0.50% | 9,742,931 |
Sep 9, 2024 | 80.41 | 80.90 | 80.40 | 80.60 | 80.60 | 1.00% | 10,634,962 |
Sep 6, 2024 | 81.12 | 81.34 | 79.67 | 79.80 | 79.80 | -1.88% | 12,344,375 |
Sep 5, 2024 | 81.41 | 81.56 | 80.98 | 81.33 | 81.33 | 0.02% | 12,147,438 |
Sep 4, 2024 | 81.07 | 81.69 | 80.98 | 81.31 | 81.31 | -0.44% | 9,587,388 |
Sep 3, 2024 | 82.56 | 82.66 | 81.47 | 81.67 | 81.67 | -1.58% | 9,886,682 |
Aug 30, 2024 | 83.12 | 83.25 | 82.59 | 82.98 | 82.98 | 0.16% | 15,627,554 |
Aug 29, 2024 | 82.93 | 83.28 | 82.71 | 82.85 | 82.85 | 0.38% | 9,112,065 |
Aug 28, 2024 | 82.74 | 82.91 | 82.20 | 82.54 | 82.54 | -0.35% | 7,883,869 |
Aug 27, 2024 | 82.65 | 82.97 | 82.54 | 82.83 | 82.83 | 0.46% | 9,597,134 |
Aug 26, 2024 | 82.56 | 82.72 | 82.36 | 82.45 | 82.45 | -0.45% | 6,719,906 |
Aug 23, 2024 | 81.99 | 82.87 | 81.89 | 82.82 | 82.82 | 1.83% | 10,779,000 |
Aug 22, 2024 | 82.11 | 82.14 | 81.28 | 81.33 | 81.33 | -0.59% | 7,290,684 |
Aug 21, 2024 | 81.58 | 81.97 | 81.40 | 81.81 | 81.81 | 0.93% | 10,653,466 |
Aug 20, 2024 | 81.17 | 81.36 | 80.91 | 81.06 | 81.06 | -0.31% | 5,177,868 |
Aug 19, 2024 | 80.81 | 81.40 | 80.80 | 81.31 | 81.31 | 1.22% | 6,740,976 |
Aug 16, 2024 | 79.98 | 80.40 | 79.96 | 80.33 | 80.33 | 0.55% | 10,287,847 |
Aug 15, 2024 | 79.64 | 80.05 | 79.56 | 79.89 | 79.89 | 1.22% | 10,364,201 |
Aug 14, 2024 | 78.79 | 79.00 | 78.64 | 78.93 | 78.93 | 0.37% | 7,127,626 |
Aug 13, 2024 | 77.89 | 78.70 | 77.85 | 78.64 | 78.64 | 1.72% | 11,927,454 |
Aug 12, 2024 | 77.33 | 77.53 | 77.06 | 77.31 | 77.31 | -0.09% | 7,988,718 |
Aug 9, 2024 | 76.87 | 77.39 | 76.72 | 77.38 | 77.38 | 0.39% | 11,022,675 |
Aug 8, 2024 | 76.55 | 77.16 | 76.21 | 77.08 | 77.08 | 1.68% | 14,824,675 |
Aug 7, 2024 | 76.85 | 77.09 | 75.77 | 75.81 | 75.81 | 0.48% | 24,592,622 |
Aug 6, 2024 | 74.71 | 75.90 | 74.61 | 75.45 | 75.45 | 0.17% | 22,307,546 |
Aug 5, 2024 | 74.23 | 75.84 | 73.91 | 75.32 | 75.32 | -2.18% | 28,088,798 |
Aug 2, 2024 | 77.17 | 77.36 | 76.38 | 77.00 | 77.00 | -1.57% | 25,136,218 |
Aug 1, 2024 | 79.34 | 79.54 | 77.85 | 78.23 | 78.23 | -2.65% | 18,129,775 |
Jul 31, 2024 | 80.40 | 80.71 | 80.12 | 80.36 | 80.36 | 1.41% | 20,969,457 |
Jul 30, 2024 | 79.37 | 79.45 | 78.92 | 79.24 | 79.24 | 0.23% | 8,551,634 |
Jul 29, 2024 | 79.23 | 79.26 | 78.82 | 79.06 | 79.06 | -0.44% | 9,305,599 |
Jul 26, 2024 | 79.02 | 79.55 | 78.95 | 79.41 | 79.41 | 1.28% | 10,574,880 |
Jul 25, 2024 | 78.24 | 79.11 | 77.98 | 78.41 | 78.41 | -0.63% | 17,719,813 |
Jul 24, 2024 | 79.67 | 79.78 | 78.87 | 78.91 | 78.91 | -1.26% | 10,698,026 |
Jul 23, 2024 | 79.95 | 80.08 | 79.86 | 79.92 | 79.92 | -0.56% | 12,043,012 |
Jul 22, 2024 | 80.24 | 80.40 | 80.03 | 80.37 | 80.37 | 1.06% | 13,762,751 |
Jul 19, 2024 | 79.78 | 79.82 | 79.45 | 79.53 | 79.53 | -0.61% | 15,570,283 |
Jul 18, 2024 | 80.96 | 81.04 | 79.84 | 80.02 | 80.02 | -0.99% | 16,481,517 |
Jul 17, 2024 | 80.85 | 81.14 | 80.73 | 80.82 | 80.82 | -0.53% | 11,634,175 |
Jul 16, 2024 | 80.65 | 81.28 | 80.55 | 81.25 | 81.25 | 0.48% | 10,902,885 |
Jul 15, 2024 | 81.39 | 81.40 | 80.79 | 80.86 | 80.86 | -0.88% | 7,418,664 |
Jul 12, 2024 | 81.36 | 81.87 | 81.32 | 81.58 | 81.58 | 1.07% | 9,289,703 |
Jul 11, 2024 | 81.04 | 81.18 | 80.67 | 80.72 | 80.72 | 0.29% | 8,930,036 |
Jul 10, 2024 | 80.01 | 80.54 | 79.97 | 80.49 | 80.49 | 1.41% | 8,189,449 |
Jul 9, 2024 | 79.52 | 79.58 | 79.17 | 79.37 | 79.37 | -0.40% | 8,069,772 |
Jul 8, 2024 | 80.14 | 80.22 | 79.65 | 79.69 | 79.69 | -0.50% | 6,031,687 |
Jul 5, 2024 | 80.22 | 80.23 | 79.52 | 80.09 | 80.09 | 0.67% | 8,408,776 |
Jul 3, 2024 | 79.25 | 79.62 | 79.25 | 79.56 | 79.56 | 1.14% | 8,107,900 |
Jul 2, 2024 | 78.22 | 78.69 | 78.15 | 78.66 | 78.66 | 0.24% | 10,331,748 |
Jul 1, 2024 | 78.76 | 79.03 | 78.27 | 78.47 | 78.47 | 0.18% | 19,845,722 |
Jun 28, 2024 | 78.23 | 78.57 | 78.00 | 78.33 | 78.33 | 0.12% | 17,425,009 |
Jun 27, 2024 | 78.32 | 78.52 | 78.08 | 78.24 | 78.24 | 0.08% | 14,156,048 |
Jun 26, 2024 | 78.06 | 78.34 | 77.95 | 78.18 | 78.18 | -0.74% | 10,509,731 |
Jun 25, 2024 | 78.56 | 78.88 | 78.47 | 78.76 | 78.76 | 0.24% | 8,753,370 |
Jun 24, 2024 | 78.59 | 78.96 | 78.52 | 78.57 | 78.57 | 0.80% | 12,193,736 |
Jun 21, 2024 | 77.89 | 78.05 | 77.67 | 77.95 | 77.95 | -0.70% | 14,477,748 |
Jun 20, 2024 | 78.29 | 78.62 | 78.21 | 78.50 | 78.50 | 0.06% | 10,942,853 |
Jun 18, 2024 | 78.14 | 78.48 | 78.12 | 78.45 | 78.45 | 0.40% | 16,057,055 |
Jun 17, 2024 | 77.63 | 78.16 | 77.37 | 78.14 | 78.14 | 0.40% | 13,582,729 |
Jun 14, 2024 | 77.66 | 77.91 | 77.36 | 77.83 | 77.83 | -1.11% | 17,500,049 |
Jun 13, 2024 | 79.18 | 79.18 | 78.38 | 78.70 | 78.70 | -1.43% | 12,784,234 |
Jun 12, 2024 | 80.18 | 80.39 | 79.70 | 79.84 | 79.84 | 1.18% | 15,188,856 |
Jun 11, 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 78.91 | -2.83% | 17,004,618 |
Jun 10, 2024 | 80.72 | 81.30 | 80.60 | 81.21 | 79.80 | -0.07% | 8,996,296 |
Jun 7, 2024 | 81.44 | 81.71 | 81.19 | 81.27 | 79.86 | -1.08% | 21,589,678 |