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