EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	101.09	101.33	101.05	101.19	-	-0.98%	1,152,964
Apr 8, 2026	102.49	102.64	101.52	102.19	102.19	3.90%	22,019,062
Apr 7, 2026	97.67	98.50	96.79	98.35	98.35	-0.14%	19,714,555
Apr 6, 2026	98.13	98.73	98.03	98.49	98.49	0.50%	11,797,436
Apr 2, 2026	96.54	98.42	96.36	98.00	98.00	-0.62%	17,187,325
Apr 1, 2026	98.52	99.32	98.22	98.61	98.61	1.52%	27,122,587
Mar 31, 2026	95.57	97.16	95.06	97.13	97.13	3.25%	39,446,395
Mar 30, 2026	94.72	94.98	93.67	94.07	94.07	0.29%	16,113,162
Mar 27, 2026	94.29	94.84	93.52	93.80	93.80	-0.91%	22,272,194
Mar 26, 2026	95.47	96.23	94.62	94.66	94.66	-2.07%	19,638,246
Mar 25, 2026	96.92	97.15	96.15	96.66	96.66	1.46%	20,251,345
Mar 24, 2026	94.49	95.81	94.35	95.27	95.27	-0.59%	22,662,796
Mar 23, 2026	95.53	97.02	94.95	95.84	95.84	2.40%	40,040,711
Mar 20, 2026	96.13	96.13	93.08	93.59	93.59	-3.04%	45,023,123
Mar 19, 2026	94.94	97.11	94.80	96.52	96.52	-0.18%	34,844,044
Mar 18, 2026	97.81	98.01	96.61	96.69	96.69	-1.71%	26,623,361
Mar 17, 2026	98.74	98.97	98.24	98.37	98.37	0.28%	15,989,233
Mar 16, 2026	97.64	98.32	97.45	98.10	98.10	1.87%	17,176,459
Mar 13, 2026	97.67	98.11	96.14	96.30	96.30	-1.19%	27,615,805
Mar 12, 2026	98.04	98.13	97.01	97.46	97.46	-1.57%	34,429,162
Mar 11, 2026	98.64	99.38	98.29	99.01	99.01	-0.21%	20,883,040
Mar 10, 2026	99.74	100.88	99.07	99.22	99.22	0.23%	44,154,703
Mar 9, 2026	96.78	99.41	95.98	98.99	98.99	0.72%	37,404,900
Mar 6, 2026	97.27	98.69	97.06	98.28	98.28	-0.89%	27,731,610
Mar 5, 2026	99.78	100.27	98.22	99.16	99.16	-2.19%	34,349,352
Mar 4, 2026	100.79	101.49	100.40	101.38	101.38	1.29%	30,444,889
Mar 3, 2026	98.65	100.56	97.75	100.09	100.09	-3.11%	51,838,815
Mar 2, 2026	102.76	103.73	102.72	103.30	103.30	-1.97%	37,953,537
Feb 27, 2026	105.52	105.94	105.26	105.38	105.38	-0.18%	24,751,670
Feb 26, 2026	105.64	105.72	104.87	105.57	105.57	-0.09%	28,477,347
Feb 25, 2026	105.26	105.80	105.15	105.66	105.66	0.96%	13,401,860
Feb 24, 2026	104.17	104.92	104.08	104.66	104.66	0.18%	17,352,071
Feb 23, 2026	104.81	105.11	104.19	104.47	104.47	-0.41%	13,599,394
Feb 20, 2026	103.86	105.05	103.86	104.90	104.90	0.82%	25,705,502
Feb 19, 2026	103.54	104.09	103.37	104.05	104.05	-0.28%	14,433,093
Feb 18, 2026	104.37	104.91	104.12	104.34	104.34	0.12%	15,744,100
Feb 17, 2026	103.36	104.34	103.02	104.22	104.22	-0.02%	19,626,636
Feb 13, 2026	103.88	104.43	103.45	104.24	104.24	0.09%	22,646,887
Feb 12, 2026	105.09	105.24	103.81	104.15	104.15	-0.75%	29,492,849
Feb 11, 2026	104.84	105.17	104.16	104.94	104.94	0.67%	20,492,289
Feb 10, 2026	104.58	104.67	104.24	104.24	104.24	0.24%	16,855,920
Feb 9, 2026	103.23	104.17	103.12	103.99	103.99	1.34%	20,137,397
Feb 6, 2026	101.69	102.65	101.64	102.61	102.61	2.27%	16,645,513
Feb 5, 2026	100.62	101.15	100.27	100.33	100.33	-1.42%	22,758,957
Feb 4, 2026	102.47	102.67	101.37	101.78	101.78	0.33%	25,574,283
Feb 3, 2026	101.14	101.66	100.64	101.45	101.45	0.05%	21,647,261
Feb 2, 2026	100.88	101.55	100.82	101.40	101.40	0.66%	21,678,408
Jan 30, 2026	101.35	101.54	100.37	100.74	100.74	-0.93%	27,794,650
Jan 29, 2026	102.02	102.10	100.56	101.69	101.69	0.67%	28,193,702
Jan 28, 2026	101.19	101.36	100.56	101.01	101.01	-1.06%	21,921,405