UK markets closed

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
64.81-0.35 (-0.54%)
At close: 04:00PM EDT
65.16 +0.35 (+0.54%)
After hours: 06:01PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202265.1365.2464.7064.8164.8110,234,396
08 Aug 202265.5365.7665.0465.1665.1612,069,100
05 Aug 202264.6665.1264.5765.0165.0115,130,400
04 Aug 202265.2665.5965.1865.4765.4715,153,600
03 Aug 202265.0565.2664.6565.1465.1416,011,100
02 Aug 202265.2865.4664.7464.7664.7617,857,700
01 Aug 202265.7066.0865.4965.8165.8119,450,500
29 Jul 202264.9465.7664.7665.7265.7223,958,000
28 Jul 202264.3964.9464.0164.8264.8219,385,400
27 Jul 202263.6464.5663.4364.4964.4920,945,500
26 Jul 202263.4263.4863.0063.0063.0011,610,000
25 Jul 202263.8863.9763.5563.8963.8917,451,300
22 Jul 202263.8364.1963.1563.4063.4018,771,500
21 Jul 202262.7763.6362.6963.5663.5619,165,500
20 Jul 202263.1363.3262.5962.9162.9118,738,200
19 Jul 202262.8263.3562.7663.3363.3325,474,500
18 Jul 202262.2662.4261.5561.6561.6523,785,600
15 Jul 202260.8861.4460.6161.4061.4028,570,100
14 Jul 202259.9960.4959.5460.4460.4425,329,100
13 Jul 202260.5861.5560.5161.3061.3017,907,500
12 Jul 202261.2461.8361.1961.3361.3316,350,500
11 Jul 202261.5761.7561.2961.3461.3415,757,900
08 Jul 202262.1262.5661.8562.3562.3513,135,200
07 Jul 202261.8662.2961.8562.2862.2817,215,100
06 Jul 202261.2061.4960.8661.3561.3518,030,000
05 Jul 202260.6661.3260.4161.3061.3030,911,300
01 Jul 202261.7162.6561.5062.6462.6426,046,600
30 Jun 202261.7162.5961.4762.4962.4937,316,200
29 Jun 202263.1063.2962.7962.8362.8318,226,800
28 Jun 202264.0264.2263.0563.0763.0719,187,400
27 Jun 202263.6663.9463.4363.5063.5020,987,600
24 Jun 202262.7963.7962.7463.7763.7731,235,000
23 Jun 202261.8562.0061.2761.9261.9226,482,500
22 Jun 202261.7162.5761.6261.9961.9930,368,200
21 Jun 202262.5762.7762.3862.4162.4131,891,400
17 Jun 202261.6862.0061.1261.4861.4843,097,500
16 Jun 202261.5962.1861.3461.7361.7338,025,300
15 Jun 202262.6463.4761.8663.1263.1237,790,700
14 Jun 202262.5362.7361.4261.9661.9638,601,700
13 Jun 202263.0363.3762.4462.5562.5554,218,000
10 Jun 202265.0665.1364.4964.6964.6934,102,000
09 Jun 202267.3567.5166.2666.2966.2925,675,700
09 Jun 20221.498 Dividend
08 Jun 202269.4269.7269.1369.2167.7121,219,400
07 Jun 202269.2870.2269.2770.1968.6719,039,600
06 Jun 202270.5170.6169.8369.9868.4715,192,300
03 Jun 202269.8170.0069.5069.7068.1921,327,200
02 Jun 202269.8370.7369.5870.7169.1821,642,000
01 Jun 202270.4270.4669.0669.2767.7728,336,400
31 May 202270.1970.4769.8470.0168.4925,025,200
27 May 202270.0470.4570.0070.4368.9113,697,600
26 May 202268.9369.7668.9269.5968.0820,930,500
25 May 202268.3469.1468.3468.8367.3418,826,400
24 May 202268.7069.0468.3468.8167.3219,504,600
23 May 202268.4969.0768.3768.9267.4323,838,500
20 May 202268.0868.1566.9167.7766.3036,357,000
19 May 202266.5967.7066.5767.3165.8535,999,600
18 May 202267.7167.8166.5766.6765.2323,553,000
17 May 202268.1668.3567.7868.3066.8231,487,000
16 May 202266.6967.3566.4767.0565.6021,254,300
13 May 202266.1467.0266.1266.9965.5434,682,200
12 May 202264.9365.8064.6365.1863.7739,410,900
11 May 202265.9166.7765.2665.3463.9349,751,100
10 May 202266.4066.4465.2465.7364.3157,682,400
09 May 202266.0466.1565.1165.2463.8350,145,000
06 May 202267.4467.6966.8567.2765.8148,268,900
05 May 202269.1869.2267.4267.9366.4638,827,000
04 May 202269.0070.3168.2070.1968.6747,419,100
03 May 202268.9369.2468.7068.9867.4939,643,500
02 May 202268.3968.7467.6668.4766.9945,813,900
29 Apr 202269.7070.1268.5768.6467.1554,305,300
28 Apr 202268.9169.6268.3069.4567.9532,154,000
27 Apr 202268.4368.9568.0768.4867.0043,593,100
26 Apr 202269.5769.6168.1368.1766.6941,284,200
25 Apr 202269.7170.1969.1670.1368.6137,193,600
22 Apr 202271.5371.5470.4070.4768.9434,878,400
21 Apr 202273.0973.2271.5171.6470.0932,960,800
20 Apr 202272.5072.6672.2072.4270.8530,249,800
19 Apr 202271.1872.0371.1871.9470.3824,863,500
18 Apr 202271.7072.1371.4771.6070.0518,508,900
14 Apr 202272.4972.6271.9872.0270.4619,861,900
13 Apr 202271.5772.3971.5772.3570.7820,164,900
12 Apr 202272.2372.4171.4071.5870.0328,916,200
11 Apr 202272.5872.7572.0772.1270.5622,149,900
08 Apr 202272.5973.1972.4972.8971.3121,937,200
07 Apr 202272.7773.1072.2472.8671.2827,838,500
06 Apr 202272.6673.0972.2972.7071.1330,692,700
05 Apr 202274.1174.3873.3973.5871.9927,759,400
04 Apr 202274.1374.6274.0574.5972.9820,875,700
01 Apr 202274.0674.3173.7474.2972.6823,182,800
31 Mar 202274.3074.5873.5273.6072.0131,677,200
30 Mar 202274.8875.1474.5674.8473.2222,487,000
29 Mar 202275.1875.3874.4975.1573.5225,591,200
28 Mar 202273.2973.5772.9673.5271.9324,829,900
25 Mar 202273.6673.8673.2573.7672.1618,372,100
24 Mar 202273.2873.7273.1673.7272.1222,098,200
23 Mar 202273.1873.5273.0373.0471.4622,375,800
22 Mar 202273.7674.1473.7074.0072.4021,840,800
21 Mar 202273.5673.7272.9373.3171.7229,985,700
18 Mar 202272.4573.8372.3273.7772.1736,684,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...