EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	104.38	105.09	104.06	104.08	-	0.81%	6,072,751
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
Jun 11, 2026	102.48	104.85	102.22	104.73	103.10	3.11%	20,415,020
Jun 10, 2026	102.23	102.90	101.49	101.57	99.99	-1.29%	22,737,741
Jun 9, 2026	103.89	104.24	101.34	102.90	101.30	0.02%	21,878,015
Jun 8, 2026	103.27	103.50	102.72	102.88	101.28	0.61%	13,550,419
Jun 5, 2026	104.14	104.19	101.91	102.26	100.67	-2.56%	16,937,636
Jun 4, 2026	104.54	105.02	104.43	104.95	103.31	0.80%	10,158,677
Jun 3, 2026	104.58	104.64	104.07	104.12	102.50	-0.86%	11,807,067
Jun 2, 2026	104.59	105.16	104.53	105.02	103.38	0.56%	8,400,727
Jun 1, 2026	103.99	104.92	103.60	104.44	102.81	-0.34%	17,412,617
May 29, 2026	105.13	105.52	104.73	104.80	103.17	0.11%	16,934,044
May 28, 2026	104.12	105.01	103.97	104.69	103.06	-0.08%	13,605,998
May 27, 2026	105.06	105.09	104.52	104.77	103.14	-0.34%	12,599,620
May 26, 2026	105.35	105.46	104.76	105.13	103.49	1.11%	12,884,884
May 22, 2026	104.22	104.48	103.79	103.98	102.36	-0.20%	12,012,636
May 21, 2026	102.82	104.56	102.60	104.19	102.57	0.55%	14,357,631
May 20, 2026	102.16	103.91	101.97	103.62	102.01	1.67%	16,511,774
May 19, 2026	102.08	102.47	101.69	101.92	100.33	-0.72%	13,211,795
May 18, 2026	102.48	102.82	101.78	102.66	101.06	0.92%	15,943,992
May 15, 2026	102.01	102.14	101.55	101.72	100.14	-1.68%	17,916,753
May 14, 2026	103.79	103.93	103.41	103.46	101.85	-0.36%	8,943,807
May 13, 2026	103.01	103.88	102.93	103.83	102.21	0.67%	9,578,943
May 12, 2026	103.00	103.28	102.35	103.14	101.53	-0.58%	15,771,337
May 11, 2026	103.81	104.00	103.57	103.74	102.12	-0.21%	10,717,945
May 8, 2026	103.77	104.04	103.39	103.96	102.34	1.04%	12,280,190
May 7, 2026	104.82	104.86	102.82	102.89	101.29	-1.83%	19,257,474
May 6, 2026	104.50	104.92	104.31	104.81	103.18	2.71%	14,755,515
May 5, 2026	101.67	102.16	101.19	102.04	100.45	1.33%	12,347,315
May 4, 2026	101.44	101.72	100.26	100.70	99.13	-1.37%	21,026,266
May 1, 2026	102.29	102.87	102.07	102.10	100.51	-0.22%	14,447,180