iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
81.54
-0.51 (-0.62%)
At close: Feb 21, 2025, 4:00 PM
81.70
+0.16 (0.20%)
After-hours: Feb 21, 2025, 5:19 PM EST
EFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.12 | 82.14 | 81.38 | 81.54 | 81.54 | -0.62% | 11,630,000 |
| Feb 20, 2025 | 81.91 | 82.10 | 81.59 | 82.05 | 82.05 | 0.47% | 9,177,372 |
| Feb 19, 2025 | 81.65 | 81.80 | 81.38 | 81.67 | 81.67 | -1.03% | 11,042,162 |
| Feb 18, 2025 | 82.47 | 82.63 | 82.32 | 82.52 | 82.52 | 0.72% | 9,485,857 |
| Feb 14, 2025 | 82.27 | 82.35 | 81.91 | 81.93 | 81.93 | 0.15% | 8,051,820 |
| Feb 13, 2025 | 81.20 | 81.85 | 81.12 | 81.81 | 81.81 | 1.21% | 17,212,339 |
| Feb 12, 2025 | 80.01 | 80.99 | 79.89 | 80.83 | 80.83 | 0.37% | 17,271,426 |
| Feb 11, 2025 | 80.06 | 80.62 | 80.03 | 80.53 | 80.53 | 0.47% | 7,583,803 |
| Feb 10, 2025 | 79.98 | 80.18 | 79.92 | 80.15 | 80.15 | 0.68% | 7,287,254 |
| Feb 7, 2025 | 80.42 | 80.48 | 79.48 | 79.61 | 79.61 | -0.95% | 13,110,844 |
| Feb 6, 2025 | 80.25 | 80.54 | 80.19 | 80.37 | 80.37 | 0.48% | 7,806,531 |
| Feb 5, 2025 | 79.71 | 80.09 | 79.55 | 79.99 | 79.99 | 0.97% | 7,857,042 |
| Feb 4, 2025 | 78.79 | 79.30 | 78.71 | 79.22 | 79.22 | 1.16% | 10,608,266 |
| Feb 3, 2025 | 77.91 | 78.80 | 77.65 | 78.31 | 78.31 | -1.17% | 14,997,646 |
| Jan 31, 2025 | 79.86 | 80.17 | 79.17 | 79.24 | 79.24 | -0.94% | 14,935,711 |
| Jan 30, 2025 | 79.88 | 80.32 | 79.64 | 79.99 | 79.99 | 1.10% | 13,792,063 |
| Jan 29, 2025 | 79.14 | 79.36 | 78.85 | 79.12 | 79.12 | -0.01% | 7,875,350 |
| Jan 28, 2025 | 79.11 | 79.18 | 78.66 | 79.13 | 79.13 | -0.13% | 9,458,406 |
| Jan 27, 2025 | 78.84 | 79.27 | 78.82 | 79.23 | 79.23 | - | 13,559,152 |
| Jan 24, 2025 | 79.15 | 79.46 | 79.08 | 79.23 | 79.23 | 0.56% | 7,578,399 |
| Jan 23, 2025 | 78.34 | 78.79 | 78.19 | 78.79 | 78.79 | 0.82% | 10,977,637 |
| Jan 22, 2025 | 78.49 | 78.50 | 78.12 | 78.15 | 78.15 | -0.23% | 8,666,664 |
| Jan 21, 2025 | 77.80 | 78.35 | 77.68 | 78.33 | 78.33 | 2.02% | 13,169,107 |
| Jan 17, 2025 | 76.86 | 77.20 | 76.68 | 76.78 | 76.78 | 0.41% | 10,667,115 |
| Jan 16, 2025 | 76.25 | 76.69 | 76.09 | 76.47 | 76.47 | 0.51% | 17,925,790 |
| Jan 15, 2025 | 76.20 | 76.26 | 75.76 | 76.08 | 76.08 | 1.28% | 12,144,784 |
| Jan 14, 2025 | 75.02 | 75.26 | 74.76 | 75.12 | 75.12 | 0.36% | 9,963,181 |
| Jan 13, 2025 | 74.25 | 74.89 | 74.24 | 74.85 | 74.85 | -0.28% | 12,019,745 |
| Jan 10, 2025 | 75.65 | 75.67 | 74.90 | 75.06 | 75.06 | -1.52% | 12,022,276 |
| Jan 8, 2025 | 75.90 | 76.33 | 75.68 | 76.22 | 76.22 | -0.16% | 7,894,852 |
| Jan 7, 2025 | 77.06 | 77.06 | 76.23 | 76.34 | 76.34 | -0.08% | 9,393,247 |
| Jan 6, 2025 | 76.33 | 76.89 | 76.25 | 76.40 | 76.40 | 0.95% | 16,201,781 |
| Jan 3, 2025 | 75.53 | 75.74 | 75.24 | 75.68 | 75.68 | 0.44% | 12,548,776 |
| Jan 2, 2025 | 75.70 | 75.87 | 75.14 | 75.35 | 75.35 | -0.34% | 12,756,558 |
| Dec 31, 2024 | 75.86 | 75.98 | 75.44 | 75.61 | 75.61 | - | 21,393,484 |
| Dec 30, 2024 | 75.64 | 75.88 | 75.28 | 75.61 | 75.61 | -0.66% | 16,427,609 |
| Dec 27, 2024 | 76.08 | 76.28 | 75.83 | 76.11 | 76.11 | -0.14% | 15,819,744 |
| Dec 26, 2024 | 75.99 | 76.35 | 75.93 | 76.22 | 76.22 | 0.47% | 10,787,372 |
| Dec 24, 2024 | 75.62 | 75.92 | 75.43 | 75.86 | 75.86 | 0.36% | 5,585,232 |
| Dec 23, 2024 | 75.24 | 75.64 | 74.94 | 75.59 | 75.59 | 0.65% | 10,491,242 |
| Dec 20, 2024 | 74.38 | 75.73 | 74.37 | 75.10 | 75.10 | -0.28% | 20,878,324 |
| Dec 19, 2024 | 75.80 | 75.87 | 75.26 | 75.31 | 75.31 | -0.32% | 17,486,579 |
| Dec 18, 2024 | 77.38 | 77.54 | 75.41 | 75.55 | 75.55 | -2.45% | 16,470,395 |
| Dec 17, 2024 | 77.43 | 77.71 | 77.37 | 77.45 | 77.45 | -1.50% | 13,934,864 |
| Dec 16, 2024 | 78.58 | 78.90 | 78.50 | 78.63 | 77.57 | -0.33% | 25,547,908 |
| Dec 13, 2024 | 79.21 | 79.21 | 78.68 | 78.89 | 77.83 | -0.28% | 10,116,569 |
| Dec 12, 2024 | 79.39 | 79.71 | 79.05 | 79.11 | 78.05 | -0.88% | 8,623,811 |
| Dec 11, 2024 | 79.73 | 79.87 | 79.49 | 79.81 | 78.74 | 0.63% | 11,859,039 |
| Dec 10, 2024 | 79.83 | 79.85 | 79.29 | 79.31 | 78.24 | -0.90% | 10,662,787 |
| Dec 9, 2024 | 80.53 | 80.63 | 80.00 | 80.03 | 78.95 | -0.06% | 7,801,060 |
| Dec 6, 2024 | 80.39 | 80.39 | 79.90 | 80.08 | 79.00 | -0.01% | 7,072,545 |
| Dec 5, 2024 | 80.10 | 80.22 | 79.95 | 80.09 | 79.01 | 0.49% | 11,910,866 |
| Dec 4, 2024 | 79.74 | 79.88 | 79.58 | 79.70 | 78.63 | 0.08% | 10,434,376 |
| Dec 3, 2024 | 79.71 | 79.87 | 79.40 | 79.64 | 78.57 | 0.57% | 13,289,942 |
| Dec 2, 2024 | 79.08 | 79.33 | 78.57 | 79.19 | 78.12 | 0.28% | 15,721,136 |
| Nov 29, 2024 | 78.24 | 79.01 | 78.21 | 78.97 | 77.91 | 1.33% | 11,643,860 |
| Nov 27, 2024 | 77.84 | 78.08 | 77.70 | 77.93 | 76.88 | 0.54% | 7,477,916 |
| Nov 26, 2024 | 77.83 | 77.85 | 77.27 | 77.51 | 76.47 | -0.58% | 9,360,799 |
| Nov 25, 2024 | 78.16 | 78.27 | 77.72 | 77.96 | 76.91 | 0.52% | 24,934,101 |
| Nov 22, 2024 | 77.17 | 77.70 | 77.16 | 77.56 | 76.52 | 0.39% | 16,809,833 |
| Nov 21, 2024 | 77.12 | 77.38 | 76.85 | 77.26 | 76.22 | 0.03% | 9,161,202 |
| Nov 20, 2024 | 77.13 | 77.24 | 76.70 | 77.24 | 76.20 | -0.27% | 12,441,967 |
| Nov 19, 2024 | 76.90 | 77.60 | 76.79 | 77.45 | 76.41 | -0.13% | 13,402,289 |
| Nov 18, 2024 | 77.07 | 77.70 | 77.02 | 77.55 | 76.51 | 0.54% | 7,774,078 |
| Nov 15, 2024 | 77.31 | 77.33 | 76.96 | 77.13 | 76.09 | -0.36% | 15,433,599 |
| Nov 14, 2024 | 77.81 | 77.98 | 77.33 | 77.41 | 76.37 | 0.21% | 19,039,012 |
| Nov 13, 2024 | 77.40 | 77.46 | 76.80 | 77.25 | 76.21 | -0.59% | 14,828,857 |
| Nov 12, 2024 | 78.42 | 78.42 | 77.32 | 77.71 | 76.66 | -1.86% | 16,613,900 |
| Nov 11, 2024 | 79.41 | 79.45 | 79.10 | 79.18 | 78.11 | 0.03% | 5,839,576 |
| Nov 8, 2024 | 79.38 | 79.38 | 78.78 | 79.16 | 78.09 | -1.38% | 11,540,291 |
| Nov 7, 2024 | 79.98 | 80.34 | 79.84 | 80.27 | 79.19 | 1.52% | 11,634,128 |
| Nov 6, 2024 | 79.05 | 79.16 | 78.42 | 79.07 | 78.01 | -1.45% | 11,746,261 |
| Nov 5, 2024 | 79.65 | 80.30 | 79.59 | 80.23 | 79.15 | 0.99% | 9,596,383 |
| Nov 4, 2024 | 79.82 | 80.03 | 79.39 | 79.44 | 78.37 | 0.08% | 10,280,054 |
| Nov 1, 2024 | 79.65 | 79.86 | 79.31 | 79.38 | 78.31 | 0.20% | 9,951,294 |
| Oct 31, 2024 | 79.32 | 79.32 | 78.47 | 79.22 | 78.15 | -0.61% | 19,247,645 |
| Oct 30, 2024 | 79.57 | 80.06 | 79.51 | 79.71 | 78.64 | -0.65% | 8,828,077 |
| Oct 29, 2024 | 80.25 | 80.42 | 80.05 | 80.23 | 79.15 | -0.36% | 8,778,380 |
| Oct 28, 2024 | 80.24 | 80.63 | 80.18 | 80.52 | 79.44 | 0.80% | 6,985,008 |
| Oct 25, 2024 | 80.34 | 80.46 | 79.75 | 79.88 | 78.80 | -0.34% | 9,288,134 |
| Oct 24, 2024 | 80.33 | 80.35 | 79.80 | 80.15 | 79.07 | 0.56% | 6,522,380 |
| Oct 23, 2024 | 79.79 | 79.97 | 79.35 | 79.70 | 78.63 | -1.01% | 7,555,992 |
| Oct 22, 2024 | 80.44 | 80.63 | 80.37 | 80.51 | 79.43 | -0.57% | 5,844,195 |
| Oct 21, 2024 | 81.49 | 81.55 | 80.83 | 80.97 | 79.88 | -1.18% | 8,009,105 |
| Oct 18, 2024 | 81.81 | 81.97 | 81.62 | 81.94 | 80.84 | 0.68% | 5,863,087 |
| Oct 17, 2024 | 81.68 | 81.71 | 81.31 | 81.39 | 80.29 | 0.01% | 8,904,646 |
| Oct 16, 2024 | 81.38 | 81.46 | 81.23 | 81.38 | 80.28 | 0.26% | 5,931,766 |
| Oct 15, 2024 | 82.24 | 82.26 | 81.10 | 81.17 | 80.08 | -1.66% | 17,667,286 |
| Oct 14, 2024 | 82.11 | 82.58 | 82.01 | 82.54 | 81.43 | 0.29% | 6,646,193 |
| Oct 11, 2024 | 81.84 | 82.38 | 81.83 | 82.30 | 81.19 | 0.51% | 6,915,027 |
| Oct 10, 2024 | 81.77 | 81.91 | 81.43 | 81.88 | 80.78 | -0.12% | 5,794,427 |
| Oct 9, 2024 | 81.52 | 82.05 | 81.46 | 81.98 | 80.88 | 0.02% | 5,370,828 |
| Oct 8, 2024 | 81.90 | 81.97 | 81.69 | 81.96 | 80.86 | -0.16% | 6,339,144 |
| Oct 7, 2024 | 82.30 | 82.41 | 81.79 | 82.09 | 80.99 | -0.56% | 7,365,112 |
| Oct 4, 2024 | 82.13 | 82.57 | 82.05 | 82.55 | 81.44 | 0.58% | 8,536,274 |
| Oct 3, 2024 | 82.12 | 82.28 | 81.77 | 82.07 | 80.97 | -0.93% | 9,890,515 |
| Oct 2, 2024 | 82.86 | 83.03 | 82.45 | 82.84 | 81.72 | -0.20% | 8,335,155 |
| Oct 1, 2024 | 83.66 | 83.69 | 82.57 | 83.01 | 81.89 | -0.74% | 18,430,914 |
| Sep 30, 2024 | 83.96 | 83.97 | 83.18 | 83.63 | 82.50 | -0.35% | 13,425,369 |
| Sep 27, 2024 | 84.27 | 84.56 | 83.80 | 83.92 | 82.79 | -0.60% | 10,690,655 |