EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	80.96	81.59	80.81	81.10	81.10	1.08%	14,039,539
Apr 16, 2025	80.55	81.06	79.94	80.23	80.23	-0.38%	16,542,601
Apr 15, 2025	80.45	80.91	80.36	80.54	80.54	0.90%	13,679,843
Apr 14, 2025	79.45	80.24	79.17	79.82	79.82	1.08%	15,749,900
Apr 11, 2025	77.34	79.15	77.23	78.97	78.97	2.51%	28,909,928
Apr 10, 2025	77.20	77.49	75.29	77.04	77.04	-1.97%	36,697,619
Apr 9, 2025	73.16	78.86	72.76	78.59	78.59	7.72%	60,645,131
Apr 8, 2025	75.83	75.92	72.22	72.96	72.96	-0.34%	36,425,015
Apr 7, 2025	72.69	76.25	72.15	73.21	73.21	-2.41%	63,057,498
Apr 4, 2025	77.25	77.52	74.97	75.02	75.02	-6.60%	40,904,309
Apr 3, 2025	81.24	81.45	80.22	80.32	80.32	-2.10%	18,718,353
Apr 2, 2025	81.25	82.13	81.19	82.04	82.04	0.23%	14,451,646
Apr 1, 2025	81.78	82.11	81.35	81.85	81.85	0.15%	15,153,975
Mar 31, 2025	81.27	81.88	80.92	81.73	81.73	-0.89%	25,560,626
Mar 28, 2025	82.79	82.89	82.29	82.46	82.46	-0.89%	14,242,399
Mar 27, 2025	82.89	83.39	82.85	83.20	83.20	0.22%	10,331,864
Mar 26, 2025	83.55	83.78	82.88	83.02	83.02	-1.30%	17,011,162
Mar 25, 2025	84.22	84.32	83.91	84.11	84.11	0.55%	10,478,188
Mar 24, 2025	83.59	83.83	83.35	83.65	83.65	-0.01%	12,201,774
Mar 21, 2025	83.55	83.82	83.37	83.66	83.66	-0.62%	18,771,241
Mar 20, 2025	83.67	84.25	83.65	84.18	84.18	-0.84%	11,820,548
Mar 19, 2025	84.34	85.19	84.28	84.89	84.89	0.30%	16,362,393
Mar 18, 2025	84.58	84.77	84.15	84.64	84.64	-0.01%	10,513,395
Mar 17, 2025	83.93	84.78	83.87	84.65	84.65	1.12%	12,966,764
Mar 14, 2025	83.00	83.73	82.85	83.71	83.71	1.84%	13,971,270
Mar 13, 2025	82.27	82.50	81.94	82.20	82.20	-0.66%	18,561,447
Mar 12, 2025	82.71	82.93	82.18	82.75	82.75	0.72%	15,886,266
Mar 11, 2025	82.53	82.65	81.61	82.16	82.16	-0.34%	18,088,834
Mar 10, 2025	83.04	83.34	81.88	82.44	82.44	-2.36%	15,823,195
Mar 7, 2025	83.71	84.54	83.54	84.43	84.43	1.04%	13,184,265
Mar 6, 2025	83.81	84.49	83.50	83.56	83.56	-1.03%	18,421,015
Mar 5, 2025	83.58	84.57	83.58	84.43	84.43	2.39%	17,092,514
Mar 4, 2025	81.89	83.33	81.21	82.46	82.46	-0.02%	18,408,473
Mar 3, 2025	83.17	83.39	82.03	82.48	82.48	1.10%	16,234,749
Feb 28, 2025	81.33	81.65	80.81	81.58	81.58	0.21%	20,717,807
Feb 27, 2025	82.11	82.11	81.36	81.41	81.41	-1.13%	19,003,207
Feb 26, 2025	82.47	82.99	82.17	82.34	82.34	0.13%	11,254,629
Feb 25, 2025	82.51	82.51	81.88	82.23	82.23	0.91%	10,091,354
Feb 24, 2025	81.87	81.99	81.34	81.49	81.49	-0.06%	11,135,811
Feb 21, 2025	82.12	82.14	81.38	81.54	81.54	-0.62%	11,630,000
Feb 20, 2025	81.91	82.10	81.59	82.05	82.05	0.47%	9,177,372
Feb 19, 2025	81.65	81.80	81.38	81.67	81.67	-1.03%	11,042,162
Feb 18, 2025	82.47	82.63	82.32	82.52	82.52	0.72%	9,485,857
Feb 14, 2025	82.27	82.35	81.91	81.93	81.93	0.15%	8,051,820
Feb 13, 2025	81.20	81.85	81.12	81.81	81.81	1.21%	17,212,339
Feb 12, 2025	80.01	80.99	79.89	80.83	80.83	0.37%	17,271,426
Feb 11, 2025	80.06	80.62	80.03	80.53	80.53	0.47%	7,583,803
Feb 10, 2025	79.98	80.18	79.92	80.15	80.15	0.68%	7,287,254
Feb 7, 2025	80.42	80.48	79.48	79.61	79.61	-0.95%	13,110,844
Feb 6, 2025	80.25	80.54	80.19	80.37	80.37	0.48%	7,806,531