EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	107.99	107.99	107.78	107.81	-	-0.40%	753,696
Aug 21, 2026	108.13	108.37	108.05	108.24	108.24	0.83%	9,935,614
Aug 20, 2026	107.29	107.86	107.16	107.35	107.35	-0.29%	10,576,833
Aug 19, 2026	107.87	108.07	107.41	107.66	107.66	0.36%	10,747,152
Aug 18, 2026	107.75	108.03	107.18	107.27	107.27	-1.09%	14,552,563
Aug 17, 2026	108.66	108.87	108.35	108.45	108.45	-0.17%	9,374,634
Aug 14, 2026	108.76	108.89	108.46	108.64	108.64	-0.05%	5,660,135
Aug 13, 2026	108.67	108.89	108.51	108.69	108.69	0.18%	7,234,412
Aug 12, 2026	108.75	108.82	108.32	108.50	108.50	0.38%	9,794,983
Aug 11, 2026	108.44	108.63	107.88	108.09	108.09	0.07%	6,368,175
Aug 10, 2026	108.21	108.31	107.97	108.01	108.01	-0.50%	6,925,865
Aug 7, 2026	108.75	108.76	108.19	108.55	108.55	1.11%	9,184,627
Aug 6, 2026	107.66	107.91	107.26	107.36	107.36	-0.07%	6,802,245
Aug 5, 2026	107.99	108.00	107.40	107.43	107.43	0.10%	8,998,646
Aug 4, 2026	106.72	107.47	106.61	107.32	107.32	1.23%	10,409,970
Aug 3, 2026	105.72	106.08	105.54	106.02	106.02	0.42%	9,949,352
Jul 31, 2026	105.75	105.83	104.60	105.58	105.58	-0.62%	14,170,241
Jul 30, 2026	105.01	106.32	104.81	106.24	106.24	2.78%	12,728,775
Jul 29, 2026	103.72	104.85	102.98	103.37	103.37	-0.50%	11,557,230
Jul 28, 2026	103.19	104.18	103.12	103.89	103.89	-0.02%	9,562,429
Jul 27, 2026	104.36	104.46	103.45	103.91	103.91	0.48%	9,252,587
Jul 24, 2026	103.50	104.03	103.26	103.41	103.41	0.50%	8,323,185
Jul 23, 2026	102.76	103.29	102.54	102.90	102.90	-1.29%	12,594,466
Jul 22, 2026	104.44	104.64	104.22	104.25	104.25	0.18%	14,694,356
Jul 21, 2026	103.51	104.19	103.09	104.06	104.06	1.45%	9,826,907
Jul 20, 2026	103.34	103.49	102.47	102.57	102.57	-0.74%	14,733,904
Jul 17, 2026	102.51	103.51	102.51	103.33	103.33	-0.46%	10,928,151
Jul 16, 2026	103.67	104.22	103.47	103.81	103.81	-0.80%	9,966,179
Jul 15, 2026	104.28	104.81	103.80	104.65	104.65	0.66%	7,414,803
Jul 14, 2026	104.38	105.09	103.91	103.96	103.96	0.70%	9,648,821
Jul 13, 2026	103.85	103.98	103.09	103.24	103.24	-1.04%	10,850,591
Jul 10, 2026	104.18	104.60	103.61	104.33	104.33	0.39%	8,286,793
Jul 9, 2026	103.61	104.19	103.55	103.92	103.92	0.54%	7,039,512
Jul 8, 2026	102.81	103.41	102.26	103.36	103.36	-0.77%	8,508,085
Jul 7, 2026	105.02	105.16	103.85	104.16	104.16	-1.23%	10,336,058
Jul 6, 2026	105.00	105.52	104.88	105.46	105.46	1.04%	9,803,217
Jul 2, 2026	104.59	105.27	103.75	104.37	104.37	1.31%	12,685,960
Jul 1, 2026	103.07	103.43	102.87	103.02	103.02	-0.83%	13,487,082
Jun 30, 2026	103.32	103.89	103.19	103.88	103.88	0.42%	16,945,923
Jun 29, 2026	102.87	103.47	102.22	103.45	103.45	0.89%	10,788,621
Jun 26, 2026	102.46	103.07	102.30	102.54	102.54	-0.59%	21,219,217
Jun 25, 2026	103.48	103.73	102.73	103.15	103.15	0.87%	13,139,590
Jun 24, 2026	102.24	102.65	101.92	102.26	102.26	-0.20%	12,504,170
Jun 23, 2026	102.38	103.02	102.32	102.46	102.46	-2.03%	17,425,692
Jun 22, 2026	104.59	104.84	104.43	104.58	104.58	0.16%	9,596,198
Jun 18, 2026	104.58	104.66	104.18	104.41	104.41	0.61%	15,466,272
Jun 17, 2026	105.04	105.42	103.59	103.78	103.78	-0.51%	20,717,592
Jun 16, 2026	104.72	104.80	104.23	104.31	104.31	0.22%	12,047,013
Jun 15, 2026	104.69	104.74	103.99	104.08	104.08	0.67%	14,053,627
Jun 12, 2026	104.65	105.36	104.19	105.02	103.38	0.28%	14,219,960