EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	102.29	102.36	102.09	102.58	-	0.25%	2,543,044
Apr 30, 2026	101.32	102.58	101.09	102.32	102.32	2.39%	16,478,819
Apr 29, 2026	100.40	100.48	99.51	99.93	99.93	-1.02%	10,901,942
Apr 28, 2026	100.93	101.13	100.56	100.96	100.96	-0.41%	10,508,719
Apr 27, 2026	101.83	102.06	101.34	101.38	101.38	-0.38%	10,075,767
Apr 24, 2026	101.41	101.96	101.15	101.77	101.77	0.52%	14,188,780
Apr 23, 2026	101.75	102.12	100.15	101.24	101.24	-0.72%	15,767,229
Apr 22, 2026	102.33	102.38	101.65	101.97	101.97	0.33%	9,990,764
Apr 21, 2026	103.13	103.27	101.51	101.63	101.63	-2.19%	17,409,766
Apr 20, 2026	103.72	103.93	103.13	103.91	103.91	-0.39%	12,738,664
Apr 17, 2026	104.46	105.13	104.21	104.32	104.32	1.27%	17,051,470
Apr 16, 2026	103.56	103.58	102.65	103.01	103.01	-0.29%	13,164,344
Apr 15, 2026	103.39	103.45	102.94	103.31	103.31	-0.32%	8,240,006
Apr 14, 2026	103.34	103.82	103.21	103.64	103.64	0.81%	16,512,071
Apr 13, 2026	101.27	102.85	101.18	102.81	102.81	0.62%	19,346,715
Apr 10, 2026	102.63	102.69	101.81	102.18	102.18	0.23%	8,667,479
Apr 9, 2026	101.09	102.47	100.91	101.95	101.95	-0.23%	13,702,481
Apr 8, 2026	102.49	102.64	101.52	102.19	102.19	3.90%	22,019,062
Apr 7, 2026	97.67	98.50	96.79	98.35	98.35	-0.14%	19,714,555
Apr 6, 2026	98.13	98.73	98.03	98.49	98.49	0.50%	11,797,436
Apr 2, 2026	96.54	98.42	96.36	98.00	98.00	-0.62%	17,187,325
Apr 1, 2026	98.52	99.32	98.22	98.61	98.61	1.52%	27,122,587
Mar 31, 2026	95.57	97.16	95.06	97.13	97.13	3.25%	39,446,395
Mar 30, 2026	94.72	94.98	93.67	94.07	94.07	0.29%	16,113,162
Mar 27, 2026	94.29	94.84	93.52	93.80	93.80	-0.91%	22,272,194
Mar 26, 2026	95.47	96.23	94.62	94.66	94.66	-2.07%	19,638,246
Mar 25, 2026	96.92	97.15	96.15	96.66	96.66	1.46%	20,251,345
Mar 24, 2026	94.49	95.81	94.35	95.27	95.27	-0.59%	22,662,796
Mar 23, 2026	95.53	97.02	94.95	95.84	95.84	2.40%	40,040,711
Mar 20, 2026	96.13	96.13	93.08	93.59	93.59	-3.04%	45,023,123
Mar 19, 2026	94.94	97.11	94.80	96.52	96.52	-0.18%	34,844,044
Mar 18, 2026	97.81	98.01	96.61	96.69	96.69	-1.71%	26,623,361
Mar 17, 2026	98.74	98.97	98.24	98.37	98.37	0.28%	15,989,233
Mar 16, 2026	97.64	98.32	97.45	98.10	98.10	1.87%	17,176,459
Mar 13, 2026	97.67	98.11	96.14	96.30	96.30	-1.19%	27,615,805
Mar 12, 2026	98.04	98.13	97.01	97.46	97.46	-1.57%	34,429,162
Mar 11, 2026	98.64	99.38	98.29	99.01	99.01	-0.21%	20,883,040
Mar 10, 2026	99.74	100.88	99.07	99.22	99.22	0.23%	44,154,703
Mar 9, 2026	96.78	99.41	95.98	98.99	98.99	0.72%	37,404,900
Mar 6, 2026	97.27	98.69	97.06	98.28	98.28	-0.89%	27,731,610
Mar 5, 2026	99.78	100.27	98.22	99.16	99.16	-2.19%	34,349,352
Mar 4, 2026	100.79	101.49	100.40	101.38	101.38	1.29%	30,444,889
Mar 3, 2026	98.65	100.56	97.75	100.09	100.09	-3.11%	51,838,815
Mar 2, 2026	102.76	103.73	102.72	103.30	103.30	-1.97%	37,953,537
Feb 27, 2026	105.52	105.94	105.26	105.38	105.38	-0.18%	24,751,670
Feb 26, 2026	105.64	105.72	104.87	105.57	105.57	-0.09%	28,477,347
Feb 25, 2026	105.26	105.80	105.15	105.66	105.66	0.96%	13,401,860
Feb 24, 2026	104.17	104.92	104.08	104.66	104.66	0.18%	17,352,071
Feb 23, 2026	104.81	105.11	104.19	104.47	104.47	-0.41%	13,599,394
Feb 20, 2026	103.86	105.05	103.86	104.90	104.90	0.82%	25,705,502