iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
95.04
+0.15 (0.16%)
Oct 24, 2025, 4:00 PM EDT - Market closed
EFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 95.08 | 95.21 | 94.94 | 95.04 | 95.04 | 0.16% | 8,967,861 |
| Oct 23, 2025 | 94.62 | 95.00 | 94.62 | 94.89 | 94.89 | 0.47% | 10,584,494 |
| Oct 22, 2025 | 94.60 | 94.76 | 94.05 | 94.45 | 94.45 | -0.15% | 15,028,680 |
| Oct 21, 2025 | 94.86 | 95.00 | 94.55 | 94.59 | 94.59 | -0.73% | 16,644,262 |
| Oct 20, 2025 | 94.95 | 95.38 | 94.93 | 95.29 | 95.29 | 0.83% | 12,951,059 |
| Oct 17, 2025 | 94.04 | 94.57 | 93.92 | 94.51 | 94.51 | 0.18% | 16,789,486 |
| Oct 16, 2025 | 94.42 | 94.74 | 94.00 | 94.34 | 94.34 | 0.52% | 24,970,280 |
| Oct 15, 2025 | 93.86 | 94.13 | 93.32 | 93.85 | 93.85 | 0.48% | 15,005,514 |
| Oct 14, 2025 | 92.45 | 93.68 | 92.34 | 93.40 | 93.40 | 0.45% | 15,119,002 |
| Oct 13, 2025 | 92.65 | 93.08 | 92.53 | 92.98 | 92.98 | 0.80% | 11,132,883 |
| Oct 10, 2025 | 93.69 | 93.77 | 92.12 | 92.24 | 92.24 | -1.84% | 26,137,180 |
| Oct 9, 2025 | 94.79 | 94.79 | 93.74 | 93.97 | 93.97 | -0.82% | 10,567,894 |
| Oct 8, 2025 | 94.79 | 94.93 | 94.55 | 94.75 | 94.75 | 0.30% | 11,159,395 |
| Oct 7, 2025 | 94.96 | 95.01 | 94.43 | 94.47 | 94.47 | -0.87% | 9,074,987 |
| Oct 6, 2025 | 95.25 | 95.53 | 95.15 | 95.30 | 95.30 | 0.23% | 12,812,709 |
| Oct 3, 2025 | 94.97 | 95.27 | 94.85 | 95.08 | 95.08 | 0.84% | 13,985,532 |
| Oct 2, 2025 | 94.54 | 94.60 | 93.87 | 94.29 | 94.29 | 0.16% | 15,300,541 |
| Oct 1, 2025 | 93.88 | 94.27 | 93.86 | 94.14 | 94.14 | 0.82% | 17,167,910 |
| Sep 30, 2025 | 92.89 | 93.46 | 92.86 | 93.37 | 93.37 | 0.41% | 24,294,994 |
| Sep 29, 2025 | 92.92 | 93.06 | 92.77 | 92.99 | 92.99 | 0.39% | 13,807,071 |
| 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 |