EFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 78.34 | 78.79 | 78.19 | 78.79 | 0.64 | 0.82% | 10,977,637 |
| Jan 22, 2025 | 78.49 | 78.50 | 78.12 | 78.15 | -0.18 | -0.23% | 8,666,700 |
| Jan 21, 2025 | 77.80 | 78.35 | 77.68 | 78.33 | 1.55 | 2.02% | 13,169,107 |
| Jan 17, 2025 | 76.86 | 77.19 | 76.68 | 76.78 | 0.31 | 0.41% | 10,667,115 |
| Jan 16, 2025 | 76.25 | 76.69 | 76.09 | 76.47 | 0.39 | 0.51% | 17,925,790 |
| Jan 15, 2025 | 76.20 | 76.26 | 75.76 | 76.08 | 0.96 | 1.28% | 12,144,784 |
| Jan 14, 2025 | 75.02 | 75.26 | 74.76 | 75.12 | 0.27 | 0.36% | 9,963,200 |
| Jan 13, 2025 | 74.25 | 74.89 | 74.24 | 74.85 | -0.21 | -0.28% | 12,019,745 |
| Jan 10, 2025 | 75.65 | 75.67 | 74.90 | 75.06 | -1.16 | -1.52% | 12,022,276 |
| Jan 8, 2025 | 75.90 | 76.33 | 75.68 | 76.22 | -0.12 | -0.16% | 7,894,852 |
| Jan 7, 2025 | 77.06 | 77.06 | 76.23 | 76.34 | -0.06 | -0.08% | 9,393,247 |
| Jan 6, 2025 | 76.33 | 76.89 | 76.25 | 76.40 | 0.72 | 0.95% | 16,201,800 |
| Jan 3, 2025 | 75.53 | 75.74 | 75.24 | 75.68 | 0.33 | 0.44% | 12,548,800 |
| Jan 2, 2025 | 75.70 | 75.87 | 75.14 | 75.35 | -0.26 | -0.34% | 12,756,600 |
| Dec 31, 2024 | 75.86 | 75.98 | 75.44 | 75.61 | 0.00 | 0.00% | 21,393,500 |
| Dec 30, 2024 | 75.64 | 75.88 | 75.28 | 75.61 | -0.50 | -0.66% | 16,427,609 |
| Dec 27, 2024 | 76.08 | 76.28 | 75.83 | 76.11 | -0.11 | -0.14% | 15,819,744 |
| Dec 26, 2024 | 75.99 | 76.35 | 75.93 | 76.22 | 0.36 | 0.47% | 10,787,400 |
| Dec 24, 2024 | 75.62 | 75.92 | 75.43 | 75.86 | 0.27 | 0.36% | 5,585,232 |
| Dec 23, 2024 | 75.24 | 75.64 | 74.94 | 75.59 | 0.49 | 0.65% | 10,491,242 |
| Dec 20, 2024 | 74.38 | 75.73 | 74.37 | 75.10 | -0.21 | -0.28% | 20,878,324 |
| Dec 19, 2024 | 75.80 | 75.87 | 75.26 | 75.31 | -0.24 | -0.32% | 17,486,600 |
| Dec 18, 2024 | 77.38 | 77.54 | 75.41 | 75.55 | -1.90 | -2.45% | 16,470,400 |
| Dec 17, 2024 | 77.43 | 77.71 | 77.37 | 77.45 | -1.18 | -1.50% | 13,934,900 |