UK markets closed

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
71.42-0.67 (-0.93%)
At close: 04:00PM EST
71.11 -0.31 (-0.43%)
After hours: 07:25PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202371.3972.0071.2671.4271.4218,589,800
02 Feb 202372.3872.4371.6472.0972.0915,588,000
01 Feb 202371.4972.4470.9472.1972.1927,861,400
31 Jan 202370.9471.5970.8071.5571.5523,544,400
30 Jan 202371.3471.6771.1471.1471.1414,111,500
27 Jan 202371.3071.7671.2171.6071.6013,426,800
26 Jan 202371.7471.8271.1671.7471.7413,272,300
25 Jan 202370.9871.7470.9371.6871.6814,250,500
24 Jan 202370.9171.3670.6771.2171.2112,996,500
23 Jan 202370.7071.3170.6771.3071.3024,252,900
20 Jan 202370.3671.0370.1871.0171.0128,061,600
19 Jan 202370.2870.5470.0270.3970.3923,519,000
18 Jan 202371.5571.6870.5070.5070.5035,935,300
17 Jan 202370.7871.0670.5670.7570.7525,184,100
13 Jan 202369.8170.5569.8170.5370.5318,092,100
12 Jan 202369.7170.2869.0070.1670.1619,767,100
11 Jan 202368.9569.1568.7469.1469.1417,732,700
10 Jan 202368.3368.6368.1768.6268.6218,811,500
09 Jan 202368.6569.0668.3868.4268.4223,392,800
06 Jan 202366.8368.1766.4468.1368.1317,783,800
05 Jan 202366.4766.6966.3066.4366.4317,376,900
04 Jan 202367.1867.3266.7167.1067.1026,751,400
03 Jan 202366.4666.8365.9066.2266.2225,179,300
30 Dec 202265.9566.1865.5765.6465.6425,624,700
29 Dec 202266.0466.5066.0066.3266.3217,455,400
28 Dec 202266.1366.3365.2965.2965.2914,526,900
27 Dec 202265.9466.2465.8265.9965.9916,247,400
23 Dec 202265.5565.9965.4165.8965.8912,536,600
22 Dec 202265.9565.9665.1165.6665.6621,251,200
21 Dec 202265.9266.3965.8366.2066.2017,112,200
20 Dec 202265.4065.8565.3165.5265.5221,440,600
19 Dec 202265.6365.7265.0965.2665.2621,180,700
16 Dec 202265.4665.7665.1365.4265.4223,998,700
15 Dec 202266.8967.0165.7766.0066.0025,617,500
14 Dec 202267.8968.3367.2967.7367.7323,707,700
13 Dec 202268.6568.7867.5467.7967.7929,377,300
13 Dec 20220.268 Dividend
12 Dec 202266.9067.1166.6867.1166.8418,725,400
09 Dec 202267.0367.4266.8766.9166.6425,772,900
08 Dec 202266.5266.9466.3266.8766.6020,080,400
07 Dec 202266.5666.8166.2866.5366.2623,274,300
06 Dec 202266.9767.1166.2566.5366.2625,663,000
05 Dec 202267.4967.6866.6466.8366.5626,304,900
02 Dec 202267.1467.9367.1467.7267.4536,230,700
01 Dec 202267.8768.0667.4267.7767.5024,209,700
30 Nov 202266.4767.3565.8367.1266.8541,966,500
29 Nov 202265.9266.3265.7965.9565.6917,666,900
28 Nov 202266.2966.5765.7265.7665.5018,618,500
25 Nov 202266.3666.7666.3666.6266.3510,934,400
23 Nov 202265.6866.3865.6866.2866.0213,400,800
22 Nov 202265.0765.5864.9765.5665.3014,698,700
21 Nov 202264.6064.7864.3764.6664.4021,877,400
18 Nov 202265.3265.3364.9365.1564.8918,431,100
17 Nov 202264.2265.0664.2065.0264.7621,271,100
16 Nov 202265.3065.4164.8665.0564.7922,730,400
15 Nov 202265.8265.9364.6065.2064.9434,956,600
14 Nov 202264.9365.3564.7764.7764.5121,599,900
11 Nov 202264.7665.5664.5165.4665.2024,071,300
10 Nov 202263.2764.1862.9264.1863.9229,640,900
09 Nov 202261.2061.6460.7660.7760.5322,418,600
08 Nov 202261.3662.0161.2261.6361.3819,882,900
07 Nov 202260.9761.2160.7160.9460.7019,904,600
04 Nov 202260.1760.8259.7960.7560.5133,756,400
03 Nov 202258.1158.6958.0658.4158.1823,604,200
02 Nov 202259.8760.6558.9158.9158.6730,497,700
01 Nov 202260.5060.5259.5159.7859.5442,687,000
31 Oct 202259.2059.4459.1159.3159.0727,032,700
28 Oct 202259.1959.8759.0859.8759.6319,235,500
27 Oct 202259.6360.0859.2559.2859.0420,349,600
26 Oct 202259.2660.2559.2459.8459.6027,095,500
25 Oct 202258.4259.3358.4159.2859.0421,583,300
24 Oct 202257.7858.2557.4958.0057.7720,327,600
21 Oct 202256.4458.0156.2257.9957.7637,761,800
20 Oct 202257.1457.8056.8356.9656.7325,989,700
19 Oct 202257.2657.5056.7157.0956.8622,958,200
18 Oct 202258.2458.3057.3857.8057.5726,876,700
17 Oct 202257.2357.6557.2257.3957.1632,731,000
14 Oct 202257.2257.4055.9556.0155.7928,145,900
13 Oct 202254.7457.1254.6156.8656.6348,010,100
12 Oct 202255.7456.0455.5555.7155.4924,455,800
11 Oct 202256.1456.7955.7155.8955.6726,577,200
10 Oct 202256.8056.8656.1856.5156.2826,510,200
07 Oct 202257.4857.5556.6456.8356.6022,200,000
06 Oct 202258.0958.3857.6957.7557.5228,668,800
05 Oct 202258.4259.1158.0958.7858.5528,550,700
04 Oct 202258.6359.5058.6159.4159.1732,480,200
03 Oct 202256.5957.3656.3657.1256.8937,451,600
30 Sept 202255.9656.7055.8956.0155.7938,527,600
29 Sept 202256.0156.2555.4456.2155.9930,971,600
28 Sept 202255.5257.0355.3556.8856.6535,116,000
27 Sept 202256.1956.4955.2255.5455.3238,742,700
26 Sept 202256.1856.6955.6255.9255.7041,892,400
23 Sept 202257.2957.3556.3156.7656.5333,958,900
22 Sept 202259.0359.1558.3558.6358.4025,400,900
21 Sept 202259.5360.0458.7558.8058.5722,678,800
20 Sept 202259.7759.9059.2359.5859.3423,429,600
19 Sept 202259.7160.6559.7060.6160.3719,597,500
16 Sept 202260.2460.6260.0660.4060.1631,914,300
15 Sept 202260.8661.4060.6760.7760.5323,181,900
14 Sept 202261.3061.5760.9561.3161.0719,052,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...