EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	104.22	104.48	103.79	103.98	103.98	-0.20%	11,986,149
May 21, 2026	102.82	104.56	102.60	104.19	104.19	0.55%	13,779,207
May 20, 2026	102.16	103.91	101.97	103.62	103.62	1.67%	16,406,971
May 19, 2026	102.08	102.47	101.69	101.92	101.92	-0.72%	13,069,930
May 18, 2026	102.48	102.82	101.78	102.66	102.66	0.92%	15,943,992
May 15, 2026	102.01	102.14	101.55	101.72	101.72	-1.68%	17,916,753
May 14, 2026	103.79	103.93	103.41	103.46	103.46	-0.36%	8,943,807
May 13, 2026	103.01	103.88	102.93	103.83	103.83	0.67%	9,578,943
May 12, 2026	103.00	103.28	102.35	103.14	103.14	-0.58%	15,771,337
May 11, 2026	103.81	104.00	103.57	103.74	103.74	-0.21%	10,717,945
May 8, 2026	103.77	104.04	103.39	103.96	103.96	1.04%	12,280,190
May 7, 2026	104.82	104.86	102.82	102.89	102.89	-1.83%	19,257,474
May 6, 2026	104.50	104.92	104.31	104.81	104.81	2.71%	14,755,515
May 5, 2026	101.67	102.16	101.19	102.04	102.04	1.33%	12,347,315
May 4, 2026	101.44	101.72	100.26	100.70	100.70	-1.37%	21,026,266
May 1, 2026	102.29	102.87	102.07	102.10	102.10	-0.22%	14,447,180
Apr 30, 2026	101.32	102.58	101.09	102.32	102.32	2.39%	16,585,804
Apr 29, 2026	100.40	100.48	99.51	99.93	99.93	-1.02%	10,987,198
Apr 28, 2026	100.93	101.13	100.56	100.96	100.96	-0.41%	11,008,861
Apr 27, 2026	101.83	102.06	101.34	101.38	101.38	-0.38%	10,091,680
Apr 24, 2026	101.41	101.96	101.15	101.77	101.77	0.52%	14,219,368
Apr 23, 2026	101.75	102.12	100.15	101.24	101.24	-0.72%	15,774,205
Apr 22, 2026	102.33	102.38	101.65	101.97	101.97	0.33%	9,990,803
Apr 21, 2026	103.13	103.27	101.51	101.63	101.63	-2.19%	18,105,407
Apr 20, 2026	103.72	103.93	103.13	103.91	103.91	-0.39%	12,896,409
Apr 17, 2026	104.46	105.13	104.21	104.32	104.32	1.27%	17,321,901
Apr 16, 2026	103.56	103.58	102.65	103.01	103.01	-0.29%	13,227,621
Apr 15, 2026	103.39	103.45	102.94	103.31	103.31	-0.32%	8,786,288
Apr 14, 2026	103.34	103.82	103.21	103.64	103.64	0.81%	16,581,253
Apr 13, 2026	101.27	102.85	101.18	102.81	102.81	0.62%	19,346,912
Apr 10, 2026	102.63	102.69	101.81	102.18	102.18	0.23%	8,670,349
Apr 9, 2026	101.09	102.47	100.91	101.95	101.95	-0.23%	14,958,351
Apr 8, 2026	102.49	102.64	101.52	102.19	102.19	3.90%	22,300,868
Apr 7, 2026	97.67	98.50	96.79	98.35	98.35	-0.14%	19,809,723
Apr 6, 2026	98.13	98.73	98.03	98.49	98.49	0.50%	11,810,903
Apr 2, 2026	96.54	98.42	96.36	98.00	98.00	-0.62%	17,276,285
Apr 1, 2026	98.52	99.32	98.22	98.61	98.61	1.52%	27,123,209
Mar 31, 2026	95.57	97.16	95.06	97.13	97.13	3.25%	39,447,980
Mar 30, 2026	94.72	94.98	93.67	94.07	94.07	0.29%	16,136,380
Mar 27, 2026	94.29	94.84	93.52	93.80	93.80	-0.91%	22,341,137
Mar 26, 2026	95.47	96.23	94.62	94.66	94.66	-2.07%	19,676,756
Mar 25, 2026	96.92	97.15	96.15	96.66	96.66	1.46%	20,476,287
Mar 24, 2026	94.49	95.81	94.35	95.27	95.27	-0.59%	22,695,848
Mar 23, 2026	95.53	97.02	94.95	95.84	95.84	2.40%	40,781,199
Mar 20, 2026	96.13	96.13	93.08	93.59	93.59	-3.04%	45,493,716
Mar 19, 2026	94.94	97.11	94.80	96.52	96.52	-0.18%	34,858,276
Mar 18, 2026	97.81	98.01	96.61	96.69	96.69	-1.71%	26,644,886
Mar 17, 2026	98.74	98.97	98.24	98.37	98.37	0.28%	16,411,463
Mar 16, 2026	97.64	98.32	97.45	98.10	98.10	1.87%	17,384,126
Mar 13, 2026	97.67	98.11	96.14	96.30	96.30	-1.19%	27,628,296