EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	87.66	88.17	87.56	88.04	88.04	1.22%	14,900,765
Jun 23, 2025	85.74	87.01	85.68	86.98	86.98	0.75%	23,100,647
Jun 20, 2025	87.04	87.05	86.31	86.33	86.33	-0.90%	16,900,634
Jun 18, 2025	87.21	87.59	86.90	87.11	87.11	0.17%	18,504,431
Jun 17, 2025	87.67	87.75	86.86	86.96	86.96	-1.23%	16,726,290
Jun 16, 2025	88.41	88.86	88.04	88.04	88.04	-1.33%	17,843,407
Jun 13, 2025	89.22	89.72	89.02	89.23	87.72	-1.28%	22,177,127
Jun 12, 2025	90.20	90.51	90.15	90.39	88.86	0.77%	13,288,064
Jun 11, 2025	90.01	90.16	89.64	89.70	88.18	-0.17%	12,329,627
Jun 10, 2025	90.05	90.09	89.65	89.85	88.33	0.13%	10,254,102
Jun 9, 2025	89.62	90.00	89.56	89.73	88.21	-0.01%	9,641,764
Jun 6, 2025	89.62	89.85	89.50	89.74	88.22	0.36%	10,301,082
Jun 5, 2025	89.76	89.86	89.23	89.42	87.90	-0.07%	14,543,140
Jun 4, 2025	89.29	89.75	89.23	89.48	87.96	0.45%	11,593,334
Jun 3, 2025	88.86	89.17	88.63	89.08	87.57	-0.76%	11,787,449
Jun 2, 2025	88.97	89.79	88.67	89.76	88.24	1.07%	25,710,474
May 30, 2025	88.75	88.90	88.17	88.81	87.30	0.15%	18,590,171
May 29, 2025	88.74	88.75	88.25	88.68	87.18	0.44%	11,454,353
May 28, 2025	88.45	88.55	88.12	88.29	86.79	-1.15%	16,812,428
May 27, 2025	89.30	89.46	89.12	89.32	87.81	1.45%	12,435,731
May 23, 2025	87.20	88.20	87.15	88.04	86.55	0.14%	16,959,592
May 22, 2025	87.63	88.15	87.49	87.92	86.43	-0.06%	12,787,316
May 21, 2025	88.60	88.89	87.93	87.97	86.48	-0.59%	15,278,897
May 20, 2025	88.26	88.53	88.21	88.49	86.99	0.48%	23,335,474
May 19, 2025	87.24	88.08	87.22	88.07	86.58	0.95%	9,062,923
May 16, 2025	86.94	87.28	86.77	87.24	85.76	0.23%	8,372,141
May 15, 2025	86.72	87.10	86.50	87.04	85.56	1.09%	11,283,163
May 14, 2025	86.81	86.83	86.04	86.10	84.64	-0.49%	10,173,345
May 13, 2025	86.30	86.73	86.20	86.52	85.05	0.13%	13,242,907
May 12, 2025	86.09	86.42	85.65	86.41	84.94	0.51%	12,602,562
May 9, 2025	86.21	86.21	85.74	85.97	84.51	0.49%	9,148,988
May 8, 2025	86.09	86.09	85.50	85.55	84.10	-0.35%	12,228,336
May 7, 2025	85.93	86.19	85.59	85.85	84.39	-0.34%	8,536,595
May 6, 2025	86.21	86.44	86.05	86.14	84.68	-0.13%	8,661,737
May 5, 2025	86.37	86.48	86.23	86.25	84.79	0.17%	8,119,851
May 2, 2025	85.96	86.30	85.81	86.10	84.64	1.92%	14,798,549
May 1, 2025	84.98	84.99	84.37	84.48	83.05	-0.32%	10,070,866
Apr 30, 2025	84.28	85.01	83.86	84.75	83.31	-0.12%	24,147,911
Apr 29, 2025	84.59	85.03	84.56	84.85	83.41	0.20%	8,303,750
Apr 28, 2025	84.23	84.77	84.16	84.68	83.24	0.67%	10,085,403
Apr 25, 2025	83.60	84.15	83.48	84.12	82.69	0.43%	10,485,378
Apr 24, 2025	83.03	83.79	82.89	83.76	82.34	1.33%	11,194,210
Apr 23, 2025	83.12	83.63	82.43	82.66	81.26	0.40%	15,223,543
Apr 22, 2025	81.77	82.70	81.75	82.33	80.93	2.07%	14,923,224
Apr 21, 2025	81.47	81.56	80.09	80.66	79.29	-0.54%	15,883,913
Apr 17, 2025	80.96	81.59	80.81	81.10	79.72	1.08%	14,072,528
Apr 16, 2025	80.55	81.06	79.94	80.23	78.87	-0.38%	16,542,601
Apr 15, 2025	80.45	80.91	80.36	80.54	79.17	0.90%	13,679,843
Apr 14, 2025	79.45	80.24	79.17	79.82	78.47	1.08%	15,749,900
Apr 11, 2025	77.34	79.15	77.23	78.97	77.63	2.51%	28,909,928