Coinbase share price spikes after BlackRock deal

Shares soared almost 100% after crypto exchange announced new partnership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	65.13	65.24	64.70	64.81	64.81	10,234,396
08 Aug 2022	65.53	65.76	65.04	65.16	65.16	12,069,100
05 Aug 2022	64.66	65.12	64.57	65.01	65.01	15,130,400
04 Aug 2022	65.26	65.59	65.18	65.47	65.47	15,153,600
03 Aug 2022	65.05	65.26	64.65	65.14	65.14	16,011,100
02 Aug 2022	65.28	65.46	64.74	64.76	64.76	17,857,700
01 Aug 2022	65.70	66.08	65.49	65.81	65.81	19,450,500
29 Jul 2022	64.94	65.76	64.76	65.72	65.72	23,958,000
28 Jul 2022	64.39	64.94	64.01	64.82	64.82	19,385,400
27 Jul 2022	63.64	64.56	63.43	64.49	64.49	20,945,500
26 Jul 2022	63.42	63.48	63.00	63.00	63.00	11,610,000
25 Jul 2022	63.88	63.97	63.55	63.89	63.89	17,451,300
22 Jul 2022	63.83	64.19	63.15	63.40	63.40	18,771,500
21 Jul 2022	62.77	63.63	62.69	63.56	63.56	19,165,500
20 Jul 2022	63.13	63.32	62.59	62.91	62.91	18,738,200
19 Jul 2022	62.82	63.35	62.76	63.33	63.33	25,474,500
18 Jul 2022	62.26	62.42	61.55	61.65	61.65	23,785,600
15 Jul 2022	60.88	61.44	60.61	61.40	61.40	28,570,100
14 Jul 2022	59.99	60.49	59.54	60.44	60.44	25,329,100
13 Jul 2022	60.58	61.55	60.51	61.30	61.30	17,907,500
12 Jul 2022	61.24	61.83	61.19	61.33	61.33	16,350,500
11 Jul 2022	61.57	61.75	61.29	61.34	61.34	15,757,900
08 Jul 2022	62.12	62.56	61.85	62.35	62.35	13,135,200
07 Jul 2022	61.86	62.29	61.85	62.28	62.28	17,215,100
06 Jul 2022	61.20	61.49	60.86	61.35	61.35	18,030,000
05 Jul 2022	60.66	61.32	60.41	61.30	61.30	30,911,300
01 Jul 2022	61.71	62.65	61.50	62.64	62.64	26,046,600
30 Jun 2022	61.71	62.59	61.47	62.49	62.49	37,316,200
29 Jun 2022	63.10	63.29	62.79	62.83	62.83	18,226,800
28 Jun 2022	64.02	64.22	63.05	63.07	63.07	19,187,400
27 Jun 2022	63.66	63.94	63.43	63.50	63.50	20,987,600
24 Jun 2022	62.79	63.79	62.74	63.77	63.77	31,235,000
23 Jun 2022	61.85	62.00	61.27	61.92	61.92	26,482,500
22 Jun 2022	61.71	62.57	61.62	61.99	61.99	30,368,200
21 Jun 2022	62.57	62.77	62.38	62.41	62.41	31,891,400
17 Jun 2022	61.68	62.00	61.12	61.48	61.48	43,097,500
16 Jun 2022	61.59	62.18	61.34	61.73	61.73	38,025,300
15 Jun 2022	62.64	63.47	61.86	63.12	63.12	37,790,700
14 Jun 2022	62.53	62.73	61.42	61.96	61.96	38,601,700
13 Jun 2022	63.03	63.37	62.44	62.55	62.55	54,218,000
10 Jun 2022	65.06	65.13	64.49	64.69	64.69	34,102,000
09 Jun 2022	67.35	67.51	66.26	66.29	66.29	25,675,700
09 Jun 2022	1.498 Dividend
08 Jun 2022	69.42	69.72	69.13	69.21	67.71	21,219,400
07 Jun 2022	69.28	70.22	69.27	70.19	68.67	19,039,600
06 Jun 2022	70.51	70.61	69.83	69.98	68.47	15,192,300
03 Jun 2022	69.81	70.00	69.50	69.70	68.19	21,327,200
02 Jun 2022	69.83	70.73	69.58	70.71	69.18	21,642,000
01 Jun 2022	70.42	70.46	69.06	69.27	67.77	28,336,400
31 May 2022	70.19	70.47	69.84	70.01	68.49	25,025,200
27 May 2022	70.04	70.45	70.00	70.43	68.91	13,697,600
26 May 2022	68.93	69.76	68.92	69.59	68.08	20,930,500
25 May 2022	68.34	69.14	68.34	68.83	67.34	18,826,400
24 May 2022	68.70	69.04	68.34	68.81	67.32	19,504,600
23 May 2022	68.49	69.07	68.37	68.92	67.43	23,838,500
20 May 2022	68.08	68.15	66.91	67.77	66.30	36,357,000
19 May 2022	66.59	67.70	66.57	67.31	65.85	35,999,600
18 May 2022	67.71	67.81	66.57	66.67	65.23	23,553,000
17 May 2022	68.16	68.35	67.78	68.30	66.82	31,487,000
16 May 2022	66.69	67.35	66.47	67.05	65.60	21,254,300
13 May 2022	66.14	67.02	66.12	66.99	65.54	34,682,200
12 May 2022	64.93	65.80	64.63	65.18	63.77	39,410,900
11 May 2022	65.91	66.77	65.26	65.34	63.93	49,751,100
10 May 2022	66.40	66.44	65.24	65.73	64.31	57,682,400
09 May 2022	66.04	66.15	65.11	65.24	63.83	50,145,000
06 May 2022	67.44	67.69	66.85	67.27	65.81	48,268,900
05 May 2022	69.18	69.22	67.42	67.93	66.46	38,827,000
04 May 2022	69.00	70.31	68.20	70.19	68.67	47,419,100
03 May 2022	68.93	69.24	68.70	68.98	67.49	39,643,500
02 May 2022	68.39	68.74	67.66	68.47	66.99	45,813,900
29 Apr 2022	69.70	70.12	68.57	68.64	67.15	54,305,300
28 Apr 2022	68.91	69.62	68.30	69.45	67.95	32,154,000
27 Apr 2022	68.43	68.95	68.07	68.48	67.00	43,593,100
26 Apr 2022	69.57	69.61	68.13	68.17	66.69	41,284,200
25 Apr 2022	69.71	70.19	69.16	70.13	68.61	37,193,600
22 Apr 2022	71.53	71.54	70.40	70.47	68.94	34,878,400
21 Apr 2022	73.09	73.22	71.51	71.64	70.09	32,960,800
20 Apr 2022	72.50	72.66	72.20	72.42	70.85	30,249,800
19 Apr 2022	71.18	72.03	71.18	71.94	70.38	24,863,500
18 Apr 2022	71.70	72.13	71.47	71.60	70.05	18,508,900
14 Apr 2022	72.49	72.62	71.98	72.02	70.46	19,861,900
13 Apr 2022	71.57	72.39	71.57	72.35	70.78	20,164,900
12 Apr 2022	72.23	72.41	71.40	71.58	70.03	28,916,200
11 Apr 2022	72.58	72.75	72.07	72.12	70.56	22,149,900
08 Apr 2022	72.59	73.19	72.49	72.89	71.31	21,937,200
07 Apr 2022	72.77	73.10	72.24	72.86	71.28	27,838,500
06 Apr 2022	72.66	73.09	72.29	72.70	71.13	30,692,700
05 Apr 2022	74.11	74.38	73.39	73.58	71.99	27,759,400
04 Apr 2022	74.13	74.62	74.05	74.59	72.98	20,875,700
01 Apr 2022	74.06	74.31	73.74	74.29	72.68	23,182,800
31 Mar 2022	74.30	74.58	73.52	73.60	72.01	31,677,200
30 Mar 2022	74.88	75.14	74.56	74.84	73.22	22,487,000
29 Mar 2022	75.18	75.38	74.49	75.15	73.52	25,591,200
28 Mar 2022	73.29	73.57	72.96	73.52	71.93	24,829,900
25 Mar 2022	73.66	73.86	73.25	73.76	72.16	18,372,100
24 Mar 2022	73.28	73.72	73.16	73.72	72.12	22,098,200
23 Mar 2022	73.18	73.52	73.03	73.04	71.46	22,375,800
22 Mar 2022	73.76	74.14	73.70	74.00	72.40	21,840,800
21 Mar 2022	73.56	73.72	72.93	73.31	71.72	29,985,700
18 Mar 2022	72.45	73.83	72.32	73.77	72.17	36,684,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,999.96-249.28(-0.88%)

HANG SENG20,003.44-42.33(-0.21%)

CRUDE OIL90.54+0.04(+0.04%)

GOLD FUTURES1,792.40-1.60(-0.09%)

DOW32,774.41-58.13(-0.18%)

BTC-GBP19,251.71-566.81(-2.86%)

Coinbase share price spikes after BlackRock deal

iShares MSCI EAFE ETF (EFA)

NIKKEI 225
27,999.96
-249.28(-0.88%)

HANG SENG
20,003.44
-42.33(-0.21%)

CRUDE OIL
90.54
+0.04(+0.04%)

GOLD FUTURES
1,792.40
-1.60(-0.09%)

DOW
32,774.41
-58.13(-0.18%)

BTC-GBP
19,251.71
-566.81(-2.86%)