EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	84.19	84.53	83.85	84.43	83.29	2.20%	12,874,975
Sep 25, 2024	83.21	83.23	82.59	82.61	81.50	-0.54%	11,869,015
Sep 24, 2024	82.82	83.12	82.61	83.06	81.94	0.59%	6,855,760
Sep 23, 2024	82.39	82.66	82.35	82.57	81.46	0.38%	6,997,708
Sep 20, 2024	82.59	82.61	81.97	82.26	81.15	-0.99%	7,892,376
Sep 19, 2024	82.96	83.24	82.47	83.08	81.96	1.98%	9,974,104
Sep 18, 2024	81.81	82.46	81.29	81.47	80.37	-0.32%	8,454,227
Sep 17, 2024	82.09	82.14	81.46	81.73	80.63	-0.56%	7,307,315
Sep 16, 2024	81.88	82.23	81.70	82.19	81.08	0.81%	9,869,506
Sep 13, 2024	81.45	81.84	81.39	81.53	80.43	0.23%	7,340,468
Sep 12, 2024	80.61	81.37	80.39	81.34	80.25	0.82%	11,686,010
Sep 11, 2024	80.27	80.71	79.38	80.68	79.59	0.60%	12,999,128
Sep 10, 2024	80.31	80.32	79.58	80.20	79.12	-0.50%	9,742,931
Sep 9, 2024	80.41	80.90	80.40	80.60	79.52	1.00%	10,634,962
Sep 6, 2024	81.12	81.34	79.67	79.80	78.73	-1.88%	12,344,375
Sep 5, 2024	81.41	81.56	80.98	81.33	80.24	0.02%	12,147,438
Sep 4, 2024	81.07	81.69	80.98	81.31	80.22	-0.44%	9,587,388
Sep 3, 2024	82.56	82.66	81.47	81.67	80.57	-1.58%	9,886,682
Aug 30, 2024	83.12	83.25	82.59	82.98	81.86	0.16%	15,627,554
Aug 29, 2024	82.93	83.28	82.71	82.85	81.73	0.38%	9,112,065
Aug 28, 2024	82.74	82.91	82.20	82.54	81.43	-0.35%	7,883,869
Aug 27, 2024	82.65	82.97	82.54	82.83	81.72	0.46%	9,597,134
Aug 26, 2024	82.56	82.72	82.36	82.45	81.34	-0.45%	6,719,906
Aug 23, 2024	81.99	82.87	81.89	82.82	81.71	1.83%	10,779,000
Aug 22, 2024	82.11	82.14	81.28	81.33	80.24	-0.59%	7,290,684
Aug 21, 2024	81.58	81.97	81.40	81.81	80.71	0.93%	10,653,466
Aug 20, 2024	81.17	81.36	80.91	81.06	79.97	-0.31%	5,177,868
Aug 19, 2024	80.81	81.40	80.80	81.31	80.22	1.22%	6,740,976
Aug 16, 2024	79.98	80.40	79.96	80.33	79.25	0.55%	10,287,847
Aug 15, 2024	79.64	80.05	79.56	79.89	78.81	1.22%	10,364,201
Aug 14, 2024	78.79	79.00	78.64	78.93	77.87	0.37%	7,127,626
Aug 13, 2024	77.89	78.70	77.85	78.64	77.58	1.72%	11,927,454
Aug 12, 2024	77.33	77.53	77.06	77.31	76.27	-0.09%	7,988,718
Aug 9, 2024	76.87	77.39	76.72	77.38	76.34	0.39%	11,022,675