UK markets closed

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.53+0.40 (+0.60%)
As of 12:03PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202267.8768.0667.4267.5367.5310,804,599
30 Nov 202266.4767.3565.8367.1267.1241,966,500
29 Nov 202265.9266.3265.7965.9565.9517,666,900
28 Nov 202266.2966.5765.7265.7665.7618,618,500
25 Nov 202266.3666.7666.3666.6266.6210,934,400
23 Nov 202265.6866.3865.6866.2866.2813,400,800
22 Nov 202265.0765.5864.9765.5665.5614,698,700
21 Nov 202264.6064.7864.3764.6664.6621,877,400
18 Nov 202265.3265.3364.9365.1565.1518,281,100
17 Nov 202264.2265.0664.2065.0265.0221,271,100
16 Nov 202265.3065.4164.8665.0565.0522,730,400
15 Nov 202265.8265.9364.6065.2065.2034,956,600
14 Nov 202264.9365.3564.7764.7764.7721,599,900
11 Nov 202264.7665.5664.5165.4665.4624,071,300
10 Nov 202263.2764.1862.9264.1864.1829,640,900
09 Nov 202261.2061.6460.7660.7760.7722,418,600
08 Nov 202261.3662.0161.2261.6361.6319,882,900
07 Nov 202260.9761.2160.7160.9460.9419,904,600
04 Nov 202260.1760.8259.7960.7560.7533,756,400
03 Nov 202258.1158.6958.0658.4158.4123,604,200
02 Nov 202259.8760.6558.9158.9158.9130,497,700
01 Nov 202260.5060.5259.5159.7859.7842,687,000
31 Oct 202259.2059.4459.1159.3159.3127,032,700
28 Oct 202259.1959.8759.0859.8759.8719,235,500
27 Oct 202259.6360.0859.2559.2859.2820,349,600
26 Oct 202259.2660.2559.2459.8459.8427,095,500
25 Oct 202258.4259.3358.4159.2859.2821,583,300
24 Oct 202257.7858.2557.4958.0058.0020,327,600
21 Oct 202256.4458.0156.2257.9957.9937,761,800
20 Oct 202257.1457.8056.8356.9656.9625,989,700
19 Oct 202257.2657.5056.7157.0957.0922,958,200
18 Oct 202258.2458.3057.3857.8057.8026,876,700
17 Oct 202257.2357.6557.2257.3957.3932,731,000
14 Oct 202257.2257.4055.9556.0156.0128,145,900
13 Oct 202254.7457.1254.6156.8656.8648,010,100
12 Oct 202255.7456.0455.5555.7155.7124,455,800
11 Oct 202256.1456.7955.7155.8955.8926,577,200
10 Oct 202256.8056.8656.1856.5156.5126,510,200
07 Oct 202257.4857.5556.6456.8356.8322,200,000
06 Oct 202258.0958.3857.6957.7557.7528,668,800
05 Oct 202258.4259.1158.0958.7858.7828,550,700
04 Oct 202258.6359.5058.6159.4159.4132,480,200
03 Oct 202256.5957.3656.3657.1257.1237,451,600
30 Sept 202255.9656.7055.8956.0156.0138,527,600
29 Sept 202256.0156.2555.4456.2156.2130,971,600
28 Sept 202255.5257.0355.3556.8856.8835,116,000
27 Sept 202256.1956.4955.2255.5455.5438,742,700
26 Sept 202256.1856.6955.6255.9255.9241,892,400
23 Sept 202257.2957.3556.3156.7656.7633,958,900
22 Sept 202259.0359.1558.3558.6358.6325,400,900
21 Sept 202259.5360.0458.7558.8058.8022,678,800
20 Sept 202259.7759.9059.2359.5859.5823,429,600
19 Sept 202259.7160.6559.7060.6160.6119,597,500
16 Sept 202260.2460.6260.0660.4060.4031,914,300
15 Sept 202260.8661.4060.6760.7760.7723,181,900
14 Sept 202261.3061.5760.9561.3161.3119,052,800
13 Sept 202262.1362.4861.0661.1161.1126,513,900
12 Sept 202263.2263.5963.1563.3163.3122,338,600
09 Sept 202262.0662.5062.0262.4462.4422,655,100
08 Sept 202260.1760.9760.0660.8960.8917,589,900
07 Sept 202259.8460.8659.8360.8560.8521,289,000
06 Sept 202260.7660.8960.1160.3260.3221,862,300
02 Sept 202261.3961.8460.2860.4760.4728,234,000
01 Sept 202260.8060.9360.2360.8760.8733,526,300
31 Aug 202262.1262.3561.6861.7061.7032,178,200
30 Aug 202262.9963.0661.9962.1262.1224,907,400
29 Aug 202262.4362.8362.3762.5762.5716,199,700
26 Aug 202264.4364.5062.6762.7162.7119,338,300
25 Aug 202263.8664.4263.7264.4064.4013,980,500
24 Aug 202263.3563.9163.2863.7063.7012,086,600
23 Aug 202263.4364.0963.3563.6263.6219,101,400
22 Aug 202263.9964.0163.4363.5963.5920,062,200
19 Aug 202264.9765.0464.5464.6964.6920,257,600
18 Aug 202265.7365.7665.3665.5965.5914,303,900
17 Aug 202265.7066.1765.4765.8165.8114,822,100
16 Aug 202265.9566.4665.9566.3466.3413,497,100
15 Aug 202266.1966.4166.0666.3666.3615,733,100
12 Aug 202266.2966.7766.1366.7666.7613,680,300
11 Aug 202266.5366.7466.1466.2566.2511,539,400
10 Aug 202266.1766.4965.9466.2766.2716,870,800
09 Aug 202265.1365.2464.7064.8164.8110,867,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...