iShares MSCI EAFE ETF (EFA)
AMEX: EFA
· Real-Time Price · USD
91.89
-0.54 (-0.58%)
At close: Aug 21, 2025, 10:44 AM
EFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 92.27 | 92.46 | 92.11 | 92.43 | 92.43 | 0.36% | 15,867,946 |
| Aug 19, 2025 | 92.33 | 92.49 | 92.02 | 92.10 | 92.10 | 0.01% | 10,721,600 |
| Aug 18, 2025 | 91.95 | 92.14 | 91.80 | 92.09 | 92.09 | -0.11% | 11,577,829 |
| Aug 15, 2025 | 92.22 | 92.28 | 92.04 | 92.19 | 92.19 | 0.59% | 11,864,300 |
| Aug 14, 2025 | 91.23 | 91.68 | 91.20 | 91.65 | 91.65 | 0.01% | 11,790,600 |
| Aug 13, 2025 | 91.39 | 91.66 | 91.37 | 91.64 | 91.64 | 0.60% | 9,490,537 |
| Aug 12, 2025 | 90.39 | 91.15 | 90.28 | 91.09 | 91.09 | 1.22% | 12,302,860 |
| Aug 11, 2025 | 90.12 | 90.20 | 89.88 | 89.99 | 89.99 | -0.42% | 8,516,640 |
| Aug 8, 2025 | 90.15 | 90.53 | 90.08 | 90.37 | 90.37 | 0.61% | 10,367,276 |
| Aug 7, 2025 | 90.02 | 90.09 | 89.44 | 89.82 | 89.82 | 0.90% | 11,525,600 |
| Aug 6, 2025 | 88.84 | 89.17 | 88.77 | 89.02 | 89.02 | 0.66% | 11,499,900 |
| Aug 5, 2025 | 88.60 | 88.64 | 88.17 | 88.44 | 88.44 | -0.01% | 11,634,139 |
| Aug 4, 2025 | 88.23 | 88.47 | 88.11 | 88.45 | 88.45 | 1.33% | 14,718,100 |
| Aug 1, 2025 | 87.28 | 87.43 | 86.74 | 87.29 | 87.29 | -0.26% | 18,658,183 |
| Jul 31, 2025 | 88.10 | 88.14 | 87.35 | 87.52 | 87.52 | -1.07% | 29,271,575 |
| Jul 30, 2025 | 88.83 | 89.08 | 88.14 | 88.47 | 88.47 | -0.72% | 14,623,006 |
| Jul 29, 2025 | 89.30 | 89.30 | 88.93 | 89.11 | 89.11 | -0.20% | 11,888,621 |
| Jul 28, 2025 | 89.81 | 89.86 | 89.10 | 89.29 | 89.29 | -1.61% | 13,654,000 |
| Jul 25, 2025 | 90.19 | 90.76 | 90.09 | 90.75 | 90.75 | -0.12% | 9,583,464 |
| Jul 24, 2025 | 91.07 | 91.27 | 90.86 | 90.86 | 90.86 | -0.74% | 12,025,603 |