iShares MSCI EAFE ETF (EFA)
AMEX: EFA
· Real-Time Price · USD
93.36
0.37 (0.40%)
At close: Sep 30, 2025, 3:59 PM
93.46
0.10%
After-hours: Sep 30, 2025, 07:05 PM EDT
EFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 92.92 | 93.06 | 92.77 | 92.99 | 92.99 | 0.39% | 13,804,913 |
| Sep 26, 2025 | 92.31 | 92.64 | 92.23 | 92.63 | 92.63 | 0.77% | 18,137,958 |
| Sep 25, 2025 | 91.95 | 92.02 | 91.53 | 91.92 | 91.92 | -0.71% | 22,434,600 |
| Sep 24, 2025 | 92.69 | 92.92 | 92.46 | 92.58 | 92.58 | -0.58% | 14,910,700 |
| Sep 23, 2025 | 93.51 | 93.67 | 93.02 | 93.12 | 93.12 | -0.19% | 14,688,400 |
| Sep 22, 2025 | 92.96 | 93.34 | 92.73 | 93.30 | 93.30 | 0.32% | 13,692,268 |
| Sep 19, 2025 | 93.04 | 93.15 | 92.76 | 93.00 | 93.00 | -0.39% | 21,889,338 |
| Sep 18, 2025 | 93.10 | 93.48 | 92.82 | 93.36 | 93.36 | 0.39% | 15,791,635 |
| Sep 17, 2025 | 93.24 | 93.77 | 92.61 | 93.00 | 93.00 | -0.37% | 17,013,600 |
| Sep 16, 2025 | 93.52 | 93.54 | 93.08 | 93.35 | 93.35 | -0.28% | 25,226,900 |
| Sep 15, 2025 | 93.45 | 93.68 | 93.32 | 93.61 | 93.61 | 0.67% | 18,108,014 |
| Sep 12, 2025 | 92.99 | 93.13 | 92.77 | 92.99 | 92.99 | -0.40% | 10,010,534 |
| Sep 11, 2025 | 92.78 | 93.39 | 92.75 | 93.36 | 93.36 | 1.06% | 11,013,030 |
| Sep 10, 2025 | 92.65 | 92.77 | 92.27 | 92.38 | 92.38 | -0.02% | 11,838,438 |
| Sep 9, 2025 | 92.33 | 92.50 | 92.15 | 92.40 | 92.40 | -0.33% | 10,893,200 |
| Sep 8, 2025 | 92.46 | 92.74 | 92.24 | 92.71 | 92.71 | 1.00% | 12,010,731 |
| Sep 5, 2025 | 92.12 | 92.39 | 91.50 | 91.79 | 91.79 | 0.45% | 15,510,643 |
| Sep 4, 2025 | 91.00 | 91.40 | 90.94 | 91.38 | 91.38 | 0.73% | 10,348,031 |
| Sep 3, 2025 | 90.45 | 90.80 | 90.37 | 90.72 | 90.72 | 0.15% | 14,418,844 |
| Sep 2, 2025 | 90.10 | 90.74 | 90.04 | 90.58 | 90.58 | -0.98% | 15,496,271 |