UK markets open in 5 hours 31 minutes

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
62.83-0.24 (-0.38%)
At close: 04:00PM EDT
62.65 -0.18 (-0.29%)
After hours: 06:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202263.1063.2962.7962.8362.8318,209,505
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
17 Mar 202272.1473.2172.0873.0671.4835,025,600
16 Mar 202271.4072.5070.7872.4570.8844,821,400
15 Mar 202269.6570.1069.3169.9468.4336,961,200
14 Mar 202269.6970.1769.1469.2867.7832,048,200
11 Mar 202269.9670.0668.5568.6567.1632,380,700
10 Mar 202269.2569.8668.9969.4067.9033,804,200
09 Mar 202269.5470.7169.1570.2468.7255,565,000
08 Mar 202267.4968.7466.5567.4265.9656,682,500
07 Mar 202268.5968.7066.5466.8465.3955,499,400
04 Mar 202269.1169.2868.4369.0367.5454,455,500
03 Mar 202272.2272.2770.8871.0969.5544,389,700
02 Mar 202272.1372.7271.8772.5270.9543,906,000
01 Mar 202272.9173.1271.2371.6270.0749,003,900
28 Feb 202273.1174.1672.8873.2271.6450,821,600
25 Feb 202273.4674.6873.4074.6473.0247,641,800
24 Feb 202271.1172.8670.9872.8271.2472,044,600
23 Feb 202275.1775.1873.6673.8172.2139,771,800
22 Feb 202274.6275.0573.9374.4272.8132,967,600
18 Feb 202275.6675.8675.0875.3073.6734,752,000
17 Feb 202276.2976.3375.5975.6273.9834,691,300
16 Feb 202276.2777.0276.2376.8675.2022,557,600
15 Feb 202276.0876.6176.0076.5774.9130,223,600
14 Feb 202275.3775.4574.6775.1973.5645,356,000
11 Feb 202276.8177.1175.4675.6874.0451,519,400
10 Feb 202276.7277.9076.6876.8475.1827,349,500
09 Feb 202277.6677.8577.5277.8376.1526,858,900
08 Feb 202276.1976.7076.0076.5974.9327,066,900
07 Feb 202276.1376.5976.0676.2074.5517,045,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...