iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
89.76
+0.95 (1.07%)
At close: Jun 2, 2025, 4:00 PM
89.85
+0.09 (0.10%)
After-hours: Jun 2, 2025, 5:56 PM EDT

EFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202588.9789.7988.6789.7689.761.07%25,374,448
May 30, 202588.7588.9088.1788.8188.810.15%18,590,171
May 29, 202588.7488.7588.2588.6888.680.44%11,454,353
May 28, 202588.4588.5588.1288.2988.29-1.15%16,812,428
May 27, 202589.3089.4689.1289.3289.321.45%12,435,731
May 23, 202587.2088.2087.1588.0488.040.14%16,959,592
May 22, 202587.6388.1587.4987.9287.92-0.06%12,787,316
May 21, 202588.6088.8987.9387.9787.97-0.59%15,278,897
May 20, 202588.2688.5388.2188.4988.490.48%23,335,474
May 19, 202587.2488.0887.2288.0788.070.95%9,062,923
May 16, 202586.9487.2886.7787.2487.240.23%8,372,141
May 15, 202586.7287.1086.5087.0487.041.09%11,283,163
May 14, 202586.8186.8386.0486.1086.10-0.49%10,173,345
May 13, 202586.3086.7386.2086.5286.520.13%13,242,907
May 12, 202586.0986.4285.6586.4186.410.51%12,602,562
May 9, 202586.2186.2185.7485.9785.970.49%9,148,988
May 8, 202586.0986.0985.5085.5585.55-0.35%12,228,336
May 7, 202585.9386.1985.5985.8585.85-0.34%8,536,595
May 6, 202586.2186.4486.0586.1486.14-0.13%8,661,737
May 5, 202586.3786.4886.2386.2586.250.17%8,119,851
May 2, 202585.9686.3085.8186.1086.101.92%14,798,549
May 1, 202584.9884.9984.3784.4884.48-0.32%10,070,866
Apr 30, 202584.2885.0183.8684.7584.75-0.12%24,147,911
Apr 29, 202584.5985.0384.5684.8584.850.20%8,303,750
Apr 28, 202584.2384.7784.1684.6884.680.67%10,085,403
Apr 25, 202583.6084.1583.4884.1284.120.43%10,485,378
Apr 24, 202583.0383.7982.8983.7683.761.33%11,194,210
Apr 23, 202583.1283.6382.4382.6682.660.40%15,223,543
Apr 22, 202581.7782.7081.7582.3382.332.07%14,923,224
Apr 21, 202581.4781.5680.0980.6680.66-0.54%15,883,913
Apr 17, 202580.9681.5980.8181.1081.101.08%14,072,528
Apr 16, 202580.5581.0679.9480.2380.23-0.38%16,542,601
Apr 15, 202580.4580.9180.3680.5480.540.90%13,679,843
Apr 14, 202579.4580.2479.1779.8279.821.08%15,749,900
Apr 11, 202577.3479.1577.2378.9778.972.51%28,909,928
Apr 10, 202577.2077.4975.2977.0477.04-1.97%36,697,619
Apr 9, 202573.1678.8672.7678.5978.597.72%60,645,131
Apr 8, 202575.8375.9272.2272.9672.96-0.34%36,425,015
Apr 7, 202572.6976.2572.1573.2173.21-2.41%63,057,498
Apr 4, 202577.2577.5274.9775.0275.02-6.60%40,904,309
Apr 3, 202581.2481.4580.2280.3280.32-2.10%18,718,353
Apr 2, 202581.2582.1381.1982.0482.040.23%14,451,646
Apr 1, 202581.7882.1181.3581.8581.850.15%15,153,975
Mar 31, 202581.2781.8880.9281.7381.73-0.89%25,560,626
Mar 28, 202582.7982.8982.2982.4682.46-0.89%14,242,399
Mar 27, 202582.8983.3982.8583.2083.200.22%10,331,864
Mar 26, 202583.5583.7882.8883.0283.02-1.30%17,011,162
Mar 25, 202584.2284.3283.9184.1184.110.55%10,478,188
Mar 24, 202583.5983.8383.3583.6583.65-0.01%12,201,774
Mar 21, 202583.5583.8283.3783.6683.66-0.62%18,771,241