UK markets closed

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.00-0.08 (-0.10%)
At close: 04:00PM EST
79.00 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202278.7879.1678.5179.0079.0026,136,500
13 Jan 202279.8979.9478.9879.0879.0824,991,200
12 Jan 202279.3879.7279.3079.6679.6630,780,700
11 Jan 202278.0978.9277.8778.8978.8930,847,000
10 Jan 202277.8978.0977.3678.0478.0445,587,600
07 Jan 202278.5078.8978.2078.7778.7722,833,900
06 Jan 202278.6878.9278.3378.5478.5432,472,900
05 Jan 202279.9480.0478.9478.9478.9424,704,100
04 Jan 202279.6879.8879.4379.6479.6424,314,300
03 Jan 202279.1479.2278.7879.1979.1924,096,900
31 Dec 202178.7479.0878.6378.6878.6823,252,200
30 Dec 202179.0379.1378.6978.7578.7520,617,500
30 Dec 20210.163 Dividend
29 Dec 202179.0579.2278.9379.1278.9615,046,900
28 Dec 202179.2079.3979.1179.1578.9915,631,300
27 Dec 202178.5579.1278.5479.1278.9615,219,700
23 Dec 202178.1378.6978.1278.5178.3528,320,000
22 Dec 202177.2278.1077.1878.0577.8921,609,700
21 Dec 202176.8577.3776.7977.3377.1722,744,100
20 Dec 202176.2076.5376.0076.4876.3226,303,400
17 Dec 202177.0677.2576.6076.6576.4944,476,200
16 Dec 202178.0078.0877.4477.6377.4744,621,100
15 Dec 202176.7977.6476.4377.6277.4631,109,400
14 Dec 202176.6776.9676.2476.5876.4230,040,400
13 Dec 202177.3977.4976.9076.9976.8327,594,700
13 Dec 20211.352 Dividend
10 Dec 202179.0479.1478.7879.0777.5623,405,300
09 Dec 202179.0479.1378.8478.9077.3932,026,500
08 Dec 202179.4779.6879.2879.5678.0421,619,400
07 Dec 202178.7779.4378.7779.4177.8928,244,900
06 Dec 202177.5577.9277.2877.7776.2830,884,300
03 Dec 202177.6077.7076.5777.0375.5646,147,500
02 Dec 202176.8877.5976.8077.3575.8742,264,500
01 Dec 202177.8978.2576.3976.4074.9443,883,900
30 Nov 202177.3577.5976.1776.8475.3752,770,800
29 Nov 202177.7477.8177.1777.5276.0431,913,600
26 Nov 202177.7377.8276.8677.1375.6537,776,000
24 Nov 202178.6679.2778.6279.2677.7420,238,700
23 Nov 202179.7079.9979.3779.7978.2626,736,800
22 Nov 202180.2380.4779.8579.8778.3417,802,300
19 Nov 202180.5980.6780.2980.3478.8020,761,900
18 Nov 202180.9481.0880.6581.0379.4813,236,800
17 Nov 202180.8881.0380.8080.9579.4010,415,400
16 Nov 202181.2281.3181.0281.0579.5012,167,900
15 Nov 202181.5881.6081.1881.2379.6814,064,500
12 Nov 202181.2181.4481.1081.3879.8214,817,900
11 Nov 202181.0681.1680.8980.9479.399,264,600
10 Nov 202181.3081.4480.5480.6579.1121,546,800
09 Nov 202181.8781.9281.3981.6480.0816,011,200
08 Nov 202181.8782.0081.7381.8280.269,065,900
05 Nov 202181.7081.8381.4881.8380.2715,593,600
04 Nov 202181.5381.7181.3581.7180.1514,083,300
03 Nov 202181.0781.7980.9481.7680.2014,911,000
02 Nov 202181.0381.2180.9881.1079.5510,184,500
01 Nov 202180.9581.3080.7981.2779.7220,337,400
29 Oct 202180.2780.5580.1980.4978.9525,381,400
28 Oct 202180.5781.0280.5580.9679.4115,260,200
27 Oct 202180.5180.6380.1680.1878.6518,449,000
26 Oct 202180.8380.8380.3980.5078.9610,552,900
25 Oct 202180.2980.4780.0680.3478.8013,658,000
22 Oct 202180.3780.6680.1580.5078.9622,173,500
21 Oct 202179.8880.1579.8480.0278.4916,278,800
20 Oct 202180.2080.5080.1280.4078.8611,235,500
19 Oct 202179.9580.2579.9080.1278.5914,649,000
18 Oct 202179.3879.6879.2479.6478.1219,044,700
15 Oct 202179.7680.0079.6779.9878.4524,447,200
14 Oct 202179.2979.4079.1179.3277.8019,304,400
13 Oct 202178.1878.6478.0078.5477.0423,073,600
12 Oct 202177.8778.0477.6377.7776.2818,697,400
11 Oct 202178.1678.4177.7277.7376.2423,542,500
08 Oct 202178.1978.2577.8477.9876.4923,628,700
07 Oct 202177.8178.3177.8077.9976.5019,908,700
06 Oct 202176.6577.4376.4377.3975.9136,917,200
05 Oct 202177.5578.1977.4677.9176.4225,903,300
04 Oct 202177.9678.0677.1077.3875.9032,751,400
01 Oct 202178.0578.3877.5078.2076.7044,524,800
30 Sept 202178.4078.5277.8278.0176.5239,506,300
29 Sept 202178.7178.7678.2478.3276.8231,733,200
28 Sept 202179.0479.0878.2478.5077.0048,064,900
27 Sept 202180.0780.3379.9780.2578.7215,526,500
24 Sept 202180.2280.5080.1780.3078.7620,066,300
23 Sept 202180.8281.2280.7781.0679.5131,257,800
22 Sept 202180.1880.8080.1280.1978.6628,718,400
21 Sept 202180.0880.2179.6879.7978.2637,472,300
20 Sept 202178.7479.2078.3379.0177.5045,028,000
17 Sept 202181.0781.2180.2380.5078.9637,070,600
16 Sept 202181.3581.5981.1381.5780.0125,765,500
15 Sept 202181.3881.7181.2281.7080.1426,233,800
14 Sept 202182.0482.0581.3881.4679.9019,177,500
13 Sept 202181.9581.9681.5281.8080.2422,335,000
10 Sept 202181.9281.9881.1481.1679.6126,709,900
09 Sept 202181.4581.7681.2781.3479.7818,963,300
08 Sept 202181.7881.9281.3581.4879.9222,764,200
07 Sept 202182.2082.2982.0882.1380.5613,967,800
03 Sept 202181.8082.1881.6982.0780.5016,303,200
02 Sept 202181.7181.8881.6181.7080.1413,827,400
01 Sept 202181.2681.5981.2181.3779.8130,472,100
31 Aug 202180.8280.8380.4980.6479.1018,738,400
30 Aug 202180.6780.8080.5680.6879.148,142,000
27 Aug 202179.9980.7779.9680.7079.1624,935,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...