iShares MSCI EAFE ETF (EFA)
75.01
-5.31 (-6.61%)
At close: Apr 04, 2025, 3:59 PM
71.76
-4.33%
After-hours: Apr 04, 2025, 05:50 PM EDT
BSY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 77.25 | 77.52 | 74.97 | 75.02 | -5.30 | -6.60% | 40,159,241 |
| Apr 3, 2025 | 81.24 | 81.44 | 80.22 | 80.32 | -1.72 | -2.10% | 18,718,400 |
| Apr 2, 2025 | 81.25 | 82.13 | 81.19 | 82.04 | 0.19 | 0.23% | 14,451,646 |
| Apr 1, 2025 | 81.78 | 82.11 | 81.35 | 81.85 | 0.12 | 0.15% | 15,154,000 |
| Mar 31, 2025 | 81.27 | 81.88 | 80.92 | 81.73 | -0.73 | -0.89% | 25,560,626 |
| Mar 28, 2025 | 82.79 | 82.89 | 82.29 | 82.46 | -0.74 | -0.89% | 14,242,399 |
| Mar 27, 2025 | 82.89 | 83.39 | 82.85 | 83.20 | 0.18 | 0.22% | 10,331,900 |
| Mar 26, 2025 | 83.55 | 83.78 | 82.88 | 83.02 | -1.09 | -1.30% | 17,011,200 |
| Mar 25, 2025 | 84.22 | 84.32 | 83.91 | 84.11 | 0.46 | 0.55% | 10,478,200 |
| Mar 24, 2025 | 83.59 | 83.83 | 83.35 | 83.65 | -0.01 | -0.01% | 12,201,774 |
| Mar 21, 2025 | 83.55 | 83.82 | 83.37 | 83.66 | -0.52 | -0.62% | 18,771,241 |
| Mar 20, 2025 | 83.67 | 84.25 | 83.65 | 84.18 | -0.71 | -0.84% | 11,820,548 |
| Mar 19, 2025 | 84.34 | 85.19 | 84.28 | 84.89 | 0.25 | 0.30% | 16,362,400 |
| Mar 18, 2025 | 84.58 | 84.77 | 84.15 | 84.64 | -0.01 | -0.01% | 10,513,400 |
| Mar 17, 2025 | 83.93 | 84.78 | 83.87 | 84.65 | 0.94 | 1.12% | 12,966,800 |
| Mar 14, 2025 | 83.00 | 83.73 | 82.85 | 83.71 | 1.51 | 1.84% | 13,971,300 |
| Mar 13, 2025 | 82.27 | 82.50 | 81.94 | 82.20 | -0.55 | -0.66% | 18,561,447 |
| Mar 12, 2025 | 82.71 | 82.93 | 82.18 | 82.75 | 0.59 | 0.72% | 15,886,300 |
| Mar 11, 2025 | 82.53 | 82.65 | 81.61 | 82.16 | -0.28 | -0.34% | 18,088,834 |
| Mar 10, 2025 | 83.04 | 83.34 | 81.88 | 82.44 | -1.99 | -2.36% | 19,368,425 |
| Mar 7, 2025 | 83.71 | 84.54 | 83.54 | 84.43 | 0.87 | 1.04% | 13,184,300 |
| Mar 6, 2025 | 83.81 | 84.49 | 83.50 | 83.56 | -0.87 | -1.03% | 18,421,015 |
| Mar 5, 2025 | 83.58 | 84.57 | 83.58 | 84.43 | 1.97 | 2.39% | 17,092,514 |
| Mar 4, 2025 | 81.89 | 83.33 | 81.21 | 82.46 | -0.02 | -0.02% | 18,408,500 |
| Mar 3, 2025 | 83.17 | 83.39 | 82.03 | 82.48 | 0.90 | 1.10% | 16,251,960 |
| Feb 28, 2025 | 81.33 | 81.65 | 80.81 | 81.58 | 0.17 | 0.21% | 20,717,807 |
| Feb 27, 2025 | 82.11 | 82.11 | 81.36 | 81.41 | -0.93 | -1.13% | 19,003,207 |
| Feb 26, 2025 | 82.47 | 82.99 | 82.17 | 82.34 | 0.11 | 0.13% | 11,254,629 |
| Feb 25, 2025 | 82.51 | 82.51 | 81.88 | 82.23 | 0.74 | 0.91% | 10,091,400 |
| Feb 24, 2025 | 81.87 | 81.99 | 81.34 | 81.49 | -0.05 | -0.06% | 11,135,811 |
| Feb 21, 2025 | 82.12 | 82.14 | 81.38 | 81.54 | -0.51 | -0.62% | 11,630,000 |
| Feb 20, 2025 | 81.91 | 82.10 | 81.58 | 82.05 | 0.38 | 0.47% | 9,177,400 |
| Feb 19, 2025 | 81.65 | 81.80 | 81.38 | 81.67 | -0.85 | -1.03% | 11,042,200 |
| Feb 18, 2025 | 82.47 | 82.63 | 82.32 | 82.52 | 0.59 | 0.72% | 9,485,900 |
| Feb 14, 2025 | 82.27 | 82.35 | 81.91 | 81.93 | 0.12 | 0.15% | 8,051,820 |
| Feb 13, 2025 | 81.20 | 81.85 | 81.12 | 81.81 | 0.98 | 1.21% | 17,212,339 |
| Feb 12, 2025 | 80.01 | 80.99 | 79.89 | 80.83 | 0.30 | 0.37% | 17,271,426 |
| Feb 11, 2025 | 80.06 | 80.61 | 80.03 | 80.53 | 0.38 | 0.47% | 7,583,803 |
| Feb 10, 2025 | 79.98 | 80.18 | 79.92 | 80.15 | 0.54 | 0.68% | 7,287,300 |
| Feb 7, 2025 | 80.42 | 80.48 | 79.48 | 79.61 | -0.76 | -0.95% | 13,110,844 |
| Feb 6, 2025 | 80.25 | 80.54 | 80.19 | 80.37 | 0.38 | 0.48% | 7,806,531 |
| Feb 5, 2025 | 79.71 | 80.08 | 79.55 | 79.99 | 0.77 | 0.97% | 7,857,042 |
| Feb 4, 2025 | 78.79 | 79.30 | 78.71 | 79.22 | 0.91 | 1.16% | 10,608,300 |
| Feb 3, 2025 | 77.91 | 78.80 | 77.65 | 78.31 | -0.93 | -1.17% | 14,997,646 |
| Jan 31, 2025 | 79.86 | 80.17 | 79.17 | 79.24 | -0.75 | -0.94% | 14,935,711 |
| Jan 30, 2025 | 79.88 | 80.32 | 79.64 | 79.99 | 0.87 | 1.10% | 13,792,100 |
| Jan 29, 2025 | 79.14 | 79.36 | 78.85 | 79.12 | -0.01 | -0.01% | 7,875,400 |
| Jan 28, 2025 | 79.11 | 79.18 | 78.66 | 79.13 | -0.10 | -0.13% | 9,458,406 |
| Jan 27, 2025 | 78.84 | 79.27 | 78.82 | 79.23 | 0.00 | 0.00% | 13,559,152 |
| Jan 24, 2025 | 79.15 | 79.46 | 79.08 | 79.23 | 0.44 | 0.56% | 7,578,400 |