EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	86.09	86.09	85.50	85.55	85.55	-0.35%	12,224,750
May 7, 2025	85.93	86.19	85.59	85.85	85.85	-0.34%	8,536,595
May 6, 2025	86.21	86.44	86.05	86.14	86.14	-0.13%	8,661,737
May 5, 2025	86.37	86.48	86.23	86.25	86.25	0.17%	8,119,851
May 2, 2025	85.96	86.30	85.81	86.10	86.10	1.92%	14,798,549
May 1, 2025	84.98	84.99	84.37	84.48	84.48	-0.32%	10,070,866
Apr 30, 2025	84.28	85.01	83.86	84.75	84.75	-0.12%	24,147,911
Apr 29, 2025	84.59	85.03	84.56	84.85	84.85	0.20%	8,303,750
Apr 28, 2025	84.23	84.77	84.16	84.68	84.68	0.67%	10,085,403
Apr 25, 2025	83.60	84.15	83.48	84.12	84.12	0.43%	10,485,378
Apr 24, 2025	83.03	83.79	82.89	83.76	83.76	1.33%	11,194,210
Apr 23, 2025	83.12	83.63	82.43	82.66	82.66	0.40%	15,223,543
Apr 22, 2025	81.77	82.70	81.75	82.33	82.33	2.07%	14,923,224
Apr 21, 2025	81.47	81.56	80.09	80.66	80.66	-0.54%	15,883,913
Apr 17, 2025	80.96	81.59	80.81	81.10	81.10	1.08%	14,072,528
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