EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	103.55	103.70	102.74	103.37	103.37	-0.94%	23,728,427
Oct 29, 2026	104.02	104.41	103.86	104.35	104.35	0.65%	12,108,147
Oct 28, 2026	103.34	103.82	103.09	103.68	103.68	0.09%	12,880,513
Oct 27, 2026	103.12	103.71	102.97	103.59	103.59	0.66%	9,909,176
Oct 26, 2026	103.12	103.43	102.89	102.91	102.91	0.27%	9,119,932
Oct 23, 2026	102.25	102.82	102.09	102.63	102.63	-0.50%	9,997,878
Oct 22, 2026	103.26	103.47	102.79	103.15	103.15	-0.87%	11,507,990
Oct 21, 2026	104.41	104.41	103.58	104.06	104.06	0.36%	9,379,735
Oct 20, 2026	102.96	104.06	102.95	103.69	103.69	0.80%	22,758,298
Oct 19, 2026	103.50	103.56	102.80	102.87	102.87	-0.66%	18,910,339
Oct 16, 2026	104.39	104.63	103.33	103.55	103.55	-0.12%	17,055,696
Oct 15, 2026	103.01	103.73	102.74	103.67	103.67	0.90%	12,671,746
Oct 14, 2026	102.94	103.21	102.49	102.75	102.75	-0.70%	10,653,036
Oct 13, 2026	103.70	103.76	103.17	103.47	103.47	0.41%	11,707,937
Oct 12, 2026	103.42	103.42	103.03	103.05	103.05	-0.34%	5,981,861
Oct 9, 2026	103.15	103.46	102.96	103.40	103.40	0.68%	9,666,015
Oct 8, 2026	102.49	102.83	102.00	102.70	102.70	-0.39%	21,851,602
Oct 7, 2026	102.78	103.25	102.54	103.10	103.10	-1.07%	13,347,060
Oct 6, 2026	104.49	104.70	104.21	104.22	104.22	0.18%	10,490,538
Oct 5, 2026	103.52	104.20	103.24	104.03	104.03	0.07%	13,819,669
Oct 2, 2026	103.71	104.16	103.31	103.96	103.96	1.11%	11,425,144
Oct 1, 2026	103.38	103.54	102.34	102.82	102.82	-1.03%	21,313,636
Sep 30, 2026	104.90	104.95	103.78	103.89	103.89	-0.62%	37,067,499
Sep 29, 2026	104.58	104.67	103.86	104.54	104.54	-0.48%	14,651,770
Sep 28, 2026	104.99	105.62	104.50	105.04	105.04	-0.49%	20,730,721
Sep 25, 2026	105.18	105.63	104.76	105.56	105.56	1.01%	14,070,520
Sep 24, 2026	104.41	104.91	103.91	104.50	104.50	-0.29%	17,124,623
Sep 23, 2026	105.49	105.56	104.46	104.80	104.80	-1.60%	12,210,321
Sep 22, 2026	106.41	106.78	105.88	106.50	106.50	0.35%	11,185,044
Sep 21, 2026	106.09	106.35	105.66	106.13	106.13	1.11%	10,884,498
Sep 18, 2026	104.99	105.13	104.61	104.97	104.97	-1.01%	17,992,802
Sep 17, 2026	106.28	106.39	105.92	106.04	106.04	0.97%	8,514,850
Sep 16, 2026	105.88	106.17	104.36	105.02	105.02	-0.36%	11,545,676
Sep 15, 2026	105.48	105.51	105.05	105.40	105.40	-0.43%	11,921,749
Sep 14, 2026	105.80	106.44	105.44	105.85	105.85	-0.80%	11,477,451
Sep 11, 2026	106.98	107.03	106.57	106.70	106.70	0.98%	10,285,845
Sep 10, 2026	106.00	106.34	105.49	105.66	105.66	-0.84%	12,804,365
Sep 9, 2026	107.27	107.32	106.50	106.56	106.56	-1.11%	15,827,653
Sep 8, 2026	108.34	108.41	107.71	107.76	107.76	-0.54%	8,318,987
Sep 4, 2026	107.85	108.58	107.85	108.35	108.35	0.13%	5,730,777
Sep 3, 2026	108.02	108.41	107.60	108.21	108.21	1.07%	12,746,226
Sep 2, 2026	106.73	107.10	106.64	107.06	107.06	0.54%	6,463,702
Sep 1, 2026	107.04	107.27	106.29	106.49	106.49	-0.89%	10,129,599
Aug 31, 2026	108.04	108.07	107.27	107.45	107.45	-0.25%	9,539,194
Aug 28, 2026	108.52	108.74	107.53	107.72	107.72	-0.28%	13,245,042
Aug 27, 2026	108.04	108.14	107.61	108.02	108.02	-0.23%	5,371,934
Aug 26, 2026	108.68	108.82	108.15	108.27	108.27	-0.50%	5,219,092
Aug 25, 2026	108.51	108.83	108.24	108.81	108.81	0.72%	6,438,753
Aug 24, 2026	107.99	108.19	107.78	108.03	108.03	-0.19%	6,095,423
Aug 21, 2026	108.13	108.37	108.05	108.24	108.24	0.83%	9,935,618