EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	105.72	105.99	105.54	105.73	-	0.14%	4,548,499
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
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