iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 71.39 | 72.00 | 71.26 | 71.42 | 71.42 | 18,589,800 |
| 02 Feb 2023 | 72.38 | 72.43 | 71.64 | 72.09 | 72.09 | 15,588,000 |
| 01 Feb 2023 | 71.49 | 72.44 | 70.94 | 72.19 | 72.19 | 27,861,400 |
| 31 Jan 2023 | 70.94 | 71.59 | 70.80 | 71.55 | 71.55 | 23,544,400 |
| 30 Jan 2023 | 71.34 | 71.67 | 71.14 | 71.14 | 71.14 | 14,111,500 |
| 27 Jan 2023 | 71.30 | 71.76 | 71.21 | 71.60 | 71.60 | 13,426,800 |
| 26 Jan 2023 | 71.74 | 71.82 | 71.16 | 71.74 | 71.74 | 13,272,300 |
| 25 Jan 2023 | 70.98 | 71.74 | 70.93 | 71.68 | 71.68 | 14,250,500 |
| 24 Jan 2023 | 70.91 | 71.36 | 70.67 | 71.21 | 71.21 | 12,996,500 |
| 23 Jan 2023 | 70.70 | 71.31 | 70.67 | 71.30 | 71.30 | 24,252,900 |
| 20 Jan 2023 | 70.36 | 71.03 | 70.18 | 71.01 | 71.01 | 28,061,600 |
| 19 Jan 2023 | 70.28 | 70.54 | 70.02 | 70.39 | 70.39 | 23,519,000 |
| 18 Jan 2023 | 71.55 | 71.68 | 70.50 | 70.50 | 70.50 | 35,935,300 |
| 17 Jan 2023 | 70.78 | 71.06 | 70.56 | 70.75 | 70.75 | 25,184,100 |
| 13 Jan 2023 | 69.81 | 70.55 | 69.81 | 70.53 | 70.53 | 18,092,100 |
| 12 Jan 2023 | 69.71 | 70.28 | 69.00 | 70.16 | 70.16 | 19,767,100 |
| 11 Jan 2023 | 68.95 | 69.15 | 68.74 | 69.14 | 69.14 | 17,732,700 |
| 10 Jan 2023 | 68.33 | 68.63 | 68.17 | 68.62 | 68.62 | 18,811,500 |
| 09 Jan 2023 | 68.65 | 69.06 | 68.38 | 68.42 | 68.42 | 23,392,800 |
| 06 Jan 2023 | 66.83 | 68.17 | 66.44 | 68.13 | 68.13 | 17,783,800 |
| 05 Jan 2023 | 66.47 | 66.69 | 66.30 | 66.43 | 66.43 | 17,376,900 |
| 04 Jan 2023 | 67.18 | 67.32 | 66.71 | 67.10 | 67.10 | 26,751,400 |
| 03 Jan 2023 | 66.46 | 66.83 | 65.90 | 66.22 | 66.22 | 25,179,300 |
| 30 Dec 2022 | 65.95 | 66.18 | 65.57 | 65.64 | 65.64 | 25,624,700 |
| 29 Dec 2022 | 66.04 | 66.50 | 66.00 | 66.32 | 66.32 | 17,455,400 |
| 28 Dec 2022 | 66.13 | 66.33 | 65.29 | 65.29 | 65.29 | 14,526,900 |
| 27 Dec 2022 | 65.94 | 66.24 | 65.82 | 65.99 | 65.99 | 16,247,400 |
| 23 Dec 2022 | 65.55 | 65.99 | 65.41 | 65.89 | 65.89 | 12,536,600 |
| 22 Dec 2022 | 65.95 | 65.96 | 65.11 | 65.66 | 65.66 | 21,251,200 |
| 21 Dec 2022 | 65.92 | 66.39 | 65.83 | 66.20 | 66.20 | 17,112,200 |
| 20 Dec 2022 | 65.40 | 65.85 | 65.31 | 65.52 | 65.52 | 21,440,600 |
| 19 Dec 2022 | 65.63 | 65.72 | 65.09 | 65.26 | 65.26 | 21,180,700 |
| 16 Dec 2022 | 65.46 | 65.76 | 65.13 | 65.42 | 65.42 | 23,998,700 |
| 15 Dec 2022 | 66.89 | 67.01 | 65.77 | 66.00 | 66.00 | 25,617,500 |
| 14 Dec 2022 | 67.89 | 68.33 | 67.29 | 67.73 | 67.73 | 23,707,700 |
| 13 Dec 2022 | 68.65 | 68.78 | 67.54 | 67.79 | 67.79 | 29,377,300 |
| 13 Dec 2022 | 0.268 Dividend | |||||
| 12 Dec 2022 | 66.90 | 67.11 | 66.68 | 67.11 | 66.84 | 18,725,400 |
| 09 Dec 2022 | 67.03 | 67.42 | 66.87 | 66.91 | 66.64 | 25,772,900 |
| 08 Dec 2022 | 66.52 | 66.94 | 66.32 | 66.87 | 66.60 | 20,080,400 |
| 07 Dec 2022 | 66.56 | 66.81 | 66.28 | 66.53 | 66.26 | 23,274,300 |
| 06 Dec 2022 | 66.97 | 67.11 | 66.25 | 66.53 | 66.26 | 25,663,000 |
| 05 Dec 2022 | 67.49 | 67.68 | 66.64 | 66.83 | 66.56 | 26,304,900 |
| 02 Dec 2022 | 67.14 | 67.93 | 67.14 | 67.72 | 67.45 | 36,230,700 |
| 01 Dec 2022 | 67.87 | 68.06 | 67.42 | 67.77 | 67.50 | 24,209,700 |
| 30 Nov 2022 | 66.47 | 67.35 | 65.83 | 67.12 | 66.85 | 41,966,500 |
| 29 Nov 2022 | 65.92 | 66.32 | 65.79 | 65.95 | 65.69 | 17,666,900 |
| 28 Nov 2022 | 66.29 | 66.57 | 65.72 | 65.76 | 65.50 | 18,618,500 |
| 25 Nov 2022 | 66.36 | 66.76 | 66.36 | 66.62 | 66.35 | 10,934,400 |
| 23 Nov 2022 | 65.68 | 66.38 | 65.68 | 66.28 | 66.02 | 13,400,800 |
| 22 Nov 2022 | 65.07 | 65.58 | 64.97 | 65.56 | 65.30 | 14,698,700 |
| 21 Nov 2022 | 64.60 | 64.78 | 64.37 | 64.66 | 64.40 | 21,877,400 |
| 18 Nov 2022 | 65.32 | 65.33 | 64.93 | 65.15 | 64.89 | 18,431,100 |
| 17 Nov 2022 | 64.22 | 65.06 | 64.20 | 65.02 | 64.76 | 21,271,100 |
| 16 Nov 2022 | 65.30 | 65.41 | 64.86 | 65.05 | 64.79 | 22,730,400 |
| 15 Nov 2022 | 65.82 | 65.93 | 64.60 | 65.20 | 64.94 | 34,956,600 |
| 14 Nov 2022 | 64.93 | 65.35 | 64.77 | 64.77 | 64.51 | 21,599,900 |
| 11 Nov 2022 | 64.76 | 65.56 | 64.51 | 65.46 | 65.20 | 24,071,300 |
| 10 Nov 2022 | 63.27 | 64.18 | 62.92 | 64.18 | 63.92 | 29,640,900 |
| 09 Nov 2022 | 61.20 | 61.64 | 60.76 | 60.77 | 60.53 | 22,418,600 |
| 08 Nov 2022 | 61.36 | 62.01 | 61.22 | 61.63 | 61.38 | 19,882,900 |
| 07 Nov 2022 | 60.97 | 61.21 | 60.71 | 60.94 | 60.70 | 19,904,600 |
| 04 Nov 2022 | 60.17 | 60.82 | 59.79 | 60.75 | 60.51 | 33,756,400 |
| 03 Nov 2022 | 58.11 | 58.69 | 58.06 | 58.41 | 58.18 | 23,604,200 |
| 02 Nov 2022 | 59.87 | 60.65 | 58.91 | 58.91 | 58.67 | 30,497,700 |
| 01 Nov 2022 | 60.50 | 60.52 | 59.51 | 59.78 | 59.54 | 42,687,000 |
| 31 Oct 2022 | 59.20 | 59.44 | 59.11 | 59.31 | 59.07 | 27,032,700 |
| 28 Oct 2022 | 59.19 | 59.87 | 59.08 | 59.87 | 59.63 | 19,235,500 |
| 27 Oct 2022 | 59.63 | 60.08 | 59.25 | 59.28 | 59.04 | 20,349,600 |
| 26 Oct 2022 | 59.26 | 60.25 | 59.24 | 59.84 | 59.60 | 27,095,500 |
| 25 Oct 2022 | 58.42 | 59.33 | 58.41 | 59.28 | 59.04 | 21,583,300 |
| 24 Oct 2022 | 57.78 | 58.25 | 57.49 | 58.00 | 57.77 | 20,327,600 |
| 21 Oct 2022 | 56.44 | 58.01 | 56.22 | 57.99 | 57.76 | 37,761,800 |
| 20 Oct 2022 | 57.14 | 57.80 | 56.83 | 56.96 | 56.73 | 25,989,700 |
| 19 Oct 2022 | 57.26 | 57.50 | 56.71 | 57.09 | 56.86 | 22,958,200 |
| 18 Oct 2022 | 58.24 | 58.30 | 57.38 | 57.80 | 57.57 | 26,876,700 |
| 17 Oct 2022 | 57.23 | 57.65 | 57.22 | 57.39 | 57.16 | 32,731,000 |
| 14 Oct 2022 | 57.22 | 57.40 | 55.95 | 56.01 | 55.79 | 28,145,900 |
| 13 Oct 2022 | 54.74 | 57.12 | 54.61 | 56.86 | 56.63 | 48,010,100 |
| 12 Oct 2022 | 55.74 | 56.04 | 55.55 | 55.71 | 55.49 | 24,455,800 |
| 11 Oct 2022 | 56.14 | 56.79 | 55.71 | 55.89 | 55.67 | 26,577,200 |
| 10 Oct 2022 | 56.80 | 56.86 | 56.18 | 56.51 | 56.28 | 26,510,200 |
| 07 Oct 2022 | 57.48 | 57.55 | 56.64 | 56.83 | 56.60 | 22,200,000 |
| 06 Oct 2022 | 58.09 | 58.38 | 57.69 | 57.75 | 57.52 | 28,668,800 |
| 05 Oct 2022 | 58.42 | 59.11 | 58.09 | 58.78 | 58.55 | 28,550,700 |
| 04 Oct 2022 | 58.63 | 59.50 | 58.61 | 59.41 | 59.17 | 32,480,200 |
| 03 Oct 2022 | 56.59 | 57.36 | 56.36 | 57.12 | 56.89 | 37,451,600 |
| 30 Sept 2022 | 55.96 | 56.70 | 55.89 | 56.01 | 55.79 | 38,527,600 |
| 29 Sept 2022 | 56.01 | 56.25 | 55.44 | 56.21 | 55.99 | 30,971,600 |
| 28 Sept 2022 | 55.52 | 57.03 | 55.35 | 56.88 | 56.65 | 35,116,000 |
| 27 Sept 2022 | 56.19 | 56.49 | 55.22 | 55.54 | 55.32 | 38,742,700 |
| 26 Sept 2022 | 56.18 | 56.69 | 55.62 | 55.92 | 55.70 | 41,892,400 |
| 23 Sept 2022 | 57.29 | 57.35 | 56.31 | 56.76 | 56.53 | 33,958,900 |
| 22 Sept 2022 | 59.03 | 59.15 | 58.35 | 58.63 | 58.40 | 25,400,900 |
| 21 Sept 2022 | 59.53 | 60.04 | 58.75 | 58.80 | 58.57 | 22,678,800 |
| 20 Sept 2022 | 59.77 | 59.90 | 59.23 | 59.58 | 59.34 | 23,429,600 |
| 19 Sept 2022 | 59.71 | 60.65 | 59.70 | 60.61 | 60.37 | 19,597,500 |
| 16 Sept 2022 | 60.24 | 60.62 | 60.06 | 60.40 | 60.16 | 31,914,300 |
| 15 Sept 2022 | 60.86 | 61.40 | 60.67 | 60.77 | 60.53 | 23,181,900 |
| 14 Sept 2022 | 61.30 | 61.57 | 60.95 | 61.31 | 61.07 | 19,052,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
