EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	77.17	77.70	77.16	77.56	77.56	0.39%	16,809,833
Nov 21, 2024	77.12	77.38	76.85	77.26	77.26	0.03%	9,161,202
Nov 20, 2024	77.13	77.24	76.70	77.24	77.24	-0.27%	12,441,967
Nov 19, 2024	76.90	77.60	76.79	77.45	77.45	-0.13%	13,402,289
Nov 18, 2024	77.07	77.70	77.02	77.55	77.55	0.54%	7,774,078
Nov 15, 2024	77.31	77.33	76.96	77.13	77.13	-0.36%	15,433,599
Nov 14, 2024	77.81	77.98	77.33	77.41	77.41	0.21%	19,039,012
Nov 13, 2024	77.40	77.46	76.80	77.25	77.25	-0.59%	14,828,857
Nov 12, 2024	78.42	78.42	77.32	77.71	77.71	-1.86%	16,613,900
Nov 11, 2024	79.41	79.45	79.10	79.18	79.18	0.03%	5,839,576
Nov 8, 2024	79.38	79.38	78.78	79.16	79.16	-1.38%	11,540,291
Nov 7, 2024	79.98	80.34	79.84	80.27	80.27	1.52%	11,634,128
Nov 6, 2024	79.05	79.16	78.42	79.07	79.07	-1.45%	11,746,261
Nov 5, 2024	79.65	80.30	79.59	80.23	80.23	0.99%	9,596,383
Nov 4, 2024	79.82	80.03	79.39	79.44	79.44	0.08%	10,280,054
Nov 1, 2024	79.65	79.86	79.31	79.38	79.38	0.20%	9,951,294
Oct 31, 2024	79.32	79.32	78.47	79.22	79.22	-0.61%	19,247,645
Oct 30, 2024	79.57	80.06	79.51	79.71	79.71	-0.65%	8,828,077
Oct 29, 2024	80.25	80.42	80.05	80.23	80.23	-0.36%	8,778,380
Oct 28, 2024	80.24	80.63	80.18	80.52	80.52	0.80%	6,985,008
Oct 25, 2024	80.34	80.46	79.75	79.88	79.88	-0.34%	9,288,134
Oct 24, 2024	80.33	80.35	79.80	80.15	80.15	0.56%	6,522,380
Oct 23, 2024	79.79	79.97	79.35	79.70	79.70	-1.01%	7,555,992
Oct 22, 2024	80.44	80.63	80.37	80.51	80.51	-0.57%	5,844,195
Oct 21, 2024	81.49	81.55	80.83	80.97	80.97	-1.18%	8,009,105
Oct 18, 2024	81.81	81.97	81.62	81.94	81.94	0.68%	5,863,087
Oct 17, 2024	81.68	81.71	81.31	81.39	81.39	0.01%	8,904,646
Oct 16, 2024	81.38	81.46	81.23	81.38	81.38	0.26%	5,931,766
Oct 15, 2024	82.24	82.26	81.10	81.17	81.17	-1.66%	17,667,286
Oct 14, 2024	82.11	82.58	82.01	82.54	82.54	0.29%	6,646,193
Oct 11, 2024	81.84	82.38	81.83	82.30	82.30	0.51%	6,915,027
Oct 10, 2024	81.77	81.91	81.43	81.88	81.88	-0.12%	5,794,427
Oct 9, 2024	81.52	82.05	81.46	81.98	81.98	0.02%	5,370,828
Oct 8, 2024	81.90	81.97	81.69	81.96	81.96	-0.16%	6,339,144
Oct 7, 2024	82.30	82.41	81.79	82.09	82.09	-0.56%	7,365,112
Oct 4, 2024	82.13	82.57	82.05	82.55	82.55	0.58%	8,536,274
Oct 3, 2024	82.12	82.28	81.77	82.07	82.07	-0.93%	9,890,515
Oct 2, 2024	82.86	83.03	82.45	82.84	82.84	-0.20%	8,335,155
Oct 1, 2024	83.66	83.69	82.57	83.01	83.01	-0.74%	18,430,914
Sep 30, 2024	83.96	83.97	83.18	83.63	83.63	-0.35%	13,425,369
Sep 27, 2024	84.27	84.56	83.80	83.92	83.92	-0.60%	10,690,655
Sep 26, 2024	84.19	84.53	83.85	84.43	84.43	2.20%	12,874,975
Sep 25, 2024	83.21	83.23	82.59	82.61	82.61	-0.54%	11,869,015
Sep 24, 2024	82.82	83.12	82.61	83.06	83.06	0.59%	6,855,760
Sep 23, 2024	82.39	82.66	82.35	82.57	82.57	0.38%	6,997,708
Sep 20, 2024	82.59	82.61	81.97	82.26	82.26	-0.99%	7,892,376
Sep 19, 2024	82.96	83.24	82.47	83.08	83.08	1.98%	9,974,104
Sep 18, 2024	81.81	82.46	81.29	81.47	81.47	-0.32%	8,454,227
Sep 17, 2024	82.09	82.14	81.46	81.73	81.73	-0.56%	7,307,315
Sep 16, 2024	81.88	82.23	81.70	82.19	82.19	0.81%	9,869,506
Sep 13, 2024	81.45	81.84	81.39	81.53	81.53	0.23%	7,340,468
Sep 12, 2024	80.61	81.37	80.39	81.34	81.34	0.82%	11,686,010
Sep 11, 2024	80.27	80.71	79.38	80.68	80.68	0.60%	12,999,128
Sep 10, 2024	80.31	80.32	79.58	80.20	80.20	-0.50%	9,742,931
Sep 9, 2024	80.41	80.90	80.40	80.60	80.60	1.00%	10,634,962
Sep 6, 2024	81.12	81.34	79.67	79.80	79.80	-1.88%	12,344,375
Sep 5, 2024	81.41	81.56	80.98	81.33	81.33	0.02%	12,147,438
Sep 4, 2024	81.07	81.69	80.98	81.31	81.31	-0.44%	9,587,388
Sep 3, 2024	82.56	82.66	81.47	81.67	81.67	-1.58%	9,886,682
Aug 30, 2024	83.12	83.25	82.59	82.98	82.98	0.16%	15,627,554
Aug 29, 2024	82.93	83.28	82.71	82.85	82.85	0.38%	9,112,065
Aug 28, 2024	82.74	82.91	82.20	82.54	82.54	-0.35%	7,883,869
Aug 27, 2024	82.65	82.97	82.54	82.83	82.83	0.46%	9,597,134
Aug 26, 2024	82.56	82.72	82.36	82.45	82.45	-0.45%	6,719,906
Aug 23, 2024	81.99	82.87	81.89	82.82	82.82	1.83%	10,779,000
Aug 22, 2024	82.11	82.14	81.28	81.33	81.33	-0.59%	7,290,684
Aug 21, 2024	81.58	81.97	81.40	81.81	81.81	0.93%	10,653,466
Aug 20, 2024	81.17	81.36	80.91	81.06	81.06	-0.31%	5,177,868
Aug 19, 2024	80.81	81.40	80.80	81.31	81.31	1.22%	6,740,976
Aug 16, 2024	79.98	80.40	79.96	80.33	80.33	0.55%	10,287,847
Aug 15, 2024	79.64	80.05	79.56	79.89	79.89	1.22%	10,364,201
Aug 14, 2024	78.79	79.00	78.64	78.93	78.93	0.37%	7,127,626
Aug 13, 2024	77.89	78.70	77.85	78.64	78.64	1.72%	11,927,454
Aug 12, 2024	77.33	77.53	77.06	77.31	77.31	-0.09%	7,988,718
Aug 9, 2024	76.87	77.39	76.72	77.38	77.38	0.39%	11,022,675
Aug 8, 2024	76.55	77.16	76.21	77.08	77.08	1.68%	14,824,675
Aug 7, 2024	76.85	77.09	75.77	75.81	75.81	0.48%	24,592,622
Aug 6, 2024	74.71	75.90	74.61	75.45	75.45	0.17%	22,307,546
Aug 5, 2024	74.23	75.84	73.91	75.32	75.32	-2.18%	28,088,798
Aug 2, 2024	77.17	77.36	76.38	77.00	77.00	-1.57%	25,136,218
Aug 1, 2024	79.34	79.54	77.85	78.23	78.23	-2.65%	18,129,775
Jul 31, 2024	80.40	80.71	80.12	80.36	80.36	1.41%	20,969,457
Jul 30, 2024	79.37	79.45	78.92	79.24	79.24	0.23%	8,551,634
Jul 29, 2024	79.23	79.26	78.82	79.06	79.06	-0.44%	9,305,599
Jul 26, 2024	79.02	79.55	78.95	79.41	79.41	1.28%	10,574,880
Jul 25, 2024	78.24	79.11	77.98	78.41	78.41	-0.63%	17,719,813
Jul 24, 2024	79.67	79.78	78.87	78.91	78.91	-1.26%	10,698,026
Jul 23, 2024	79.95	80.08	79.86	79.92	79.92	-0.56%	12,043,012
Jul 22, 2024	80.24	80.40	80.03	80.37	80.37	1.06%	13,762,751
Jul 19, 2024	79.78	79.82	79.45	79.53	79.53	-0.61%	15,570,283
Jul 18, 2024	80.96	81.04	79.84	80.02	80.02	-0.99%	16,481,517
Jul 17, 2024	80.85	81.14	80.73	80.82	80.82	-0.53%	11,634,175
Jul 16, 2024	80.65	81.28	80.55	81.25	81.25	0.48%	10,902,885
Jul 15, 2024	81.39	81.40	80.79	80.86	80.86	-0.88%	7,418,664
Jul 12, 2024	81.36	81.87	81.32	81.58	81.58	1.07%	9,289,703
Jul 11, 2024	81.04	81.18	80.67	80.72	80.72	0.29%	8,930,036
Jul 10, 2024	80.01	80.54	79.97	80.49	80.49	1.41%	8,189,449
Jul 9, 2024	79.52	79.58	79.17	79.37	79.37	-0.40%	8,069,772
Jul 8, 2024	80.14	80.22	79.65	79.69	79.69	-0.50%	6,031,687
Jul 5, 2024	80.22	80.23	79.52	80.09	80.09	0.67%	8,408,776