Canada markets closed

iShares MSCI EAFE ETF (EFA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
77.96+0.62 (+0.80%)
At close: 04:00PM EDT
78.04 +0.08 (+0.10%)
After hours: 07:40PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202477.6878.0677.6577.9677.9612,586,400
Apr 25, 202476.6177.4576.4277.3477.3411,479,600
Apr 24, 202477.9777.9777.3977.7077.708,530,000
Apr 23, 202477.2777.9577.2177.8577.8513,466,000
Apr 22, 202476.5477.2776.4777.0177.0117,314,200
Apr 19, 202476.1876.4175.8976.1276.1216,925,000
Apr 18, 202476.2776.6175.9776.0976.0912,884,200
Apr 17, 202476.6876.7275.9676.3076.3015,748,000
Apr 16, 202476.3976.6276.0076.2576.2524,161,800
Apr 15, 202478.1478.2476.8977.0177.0121,610,100
Apr 12, 202477.8678.0977.1477.2477.2417,934,600
Apr 11, 202478.5778.6177.6578.5178.5111,967,000
Apr 10, 202478.2178.6478.0078.3078.3021,567,300
Apr 09, 202479.7379.8079.0079.3579.3512,469,100
Apr 08, 202479.4279.5379.2279.3679.3612,350,900
Apr 05, 202478.6179.1378.4678.9778.9721,091,800
Apr 04, 202479.9279.9578.6578.7278.7219,950,400
Apr 03, 202478.8279.5278.8179.4079.4015,898,300
Apr 02, 202478.8978.9678.6978.9678.9617,414,900
Apr 01, 202479.7279.8779.3379.5279.5215,419,500
Mar 28, 202479.7379.9779.7279.8679.8617,180,400
Mar 27, 202479.7480.0679.6480.0480.0412,337,200
Mar 26, 202479.8579.8879.5679.5679.5612,343,100
Mar 25, 202479.3979.7679.3979.4779.479,418,000
Mar 22, 202479.7879.8379.5579.6479.6412,832,100
Mar 21, 202479.9080.0379.7979.8179.8113,021,000
Mar 20, 202478.9679.9078.9079.8579.8518,834,900
Mar 19, 202478.8279.2278.7179.0179.0113,222,100
Mar 18, 202479.0979.1278.8178.8778.8713,472,200
Mar 15, 202479.0479.1178.6378.8978.8917,496,600
Mar 14, 202479.4279.4778.5778.8678.8625,572,000
Mar 13, 202479.3579.6279.3279.4479.4414,166,600
Mar 12, 202478.9179.4478.6179.4379.4315,296,000
Mar 11, 202478.7278.8378.4178.8078.8010,496,000
Mar 08, 202479.7879.8679.1379.2579.2514,926,900
Mar 07, 202479.1779.6179.1079.5179.5118,279,100
Mar 06, 202478.5178.8178.3678.5878.5824,098,100
Mar 05, 202477.8578.1377.4477.6677.6612,874,400
Mar 04, 202477.7677.9677.6877.8077.8013,961,000
Mar 01, 202477.5778.0377.2578.0078.0018,928,600
Feb 29, 202477.4277.5576.8677.2577.2517,221,700
Feb 28, 202476.9877.1576.9277.0577.0512,196,600
Feb 27, 202477.3477.5677.2977.5077.5011,110,900
Feb 26, 202477.4677.4677.1577.2977.2915,015,200
Feb 23, 202477.3877.5377.2777.4077.4011,400,000
Feb 22, 202477.0777.3276.9377.3077.3015,476,000
Feb 21, 202476.2276.4776.0976.4476.4411,433,700
Feb 20, 202476.5576.6376.1876.3876.3815,285,800
Feb 16, 202475.9876.3975.8076.0776.0713,381,600
Feb 15, 202475.4675.9775.4575.9575.9514,128,600
Feb 14, 202474.7675.1274.7075.1075.1013,248,000
Feb 13, 202474.6274.7274.0274.2774.2714,942,500
Feb 12, 202475.2775.6675.2575.4375.436,911,500
Feb 09, 202475.0575.3574.8875.3075.3011,001,100
Feb 08, 202475.0575.1074.8275.0475.049,578,500
Feb 07, 202475.1775.2975.0075.1775.1710,485,100
Feb 06, 202474.7275.2374.6875.2175.2113,886,600
Feb 05, 202474.7074.9274.3374.7574.7515,617,900
Feb 02, 202475.1375.2074.8175.1575.1515,579,800
Feb 01, 202475.1975.7775.0375.7575.7517,189,400
Jan 31, 202475.7375.9774.9075.0175.0123,907,300
Jan 30, 202475.3875.4875.1075.3975.3911,708,400
Jan 29, 202475.0275.5774.9375.4975.4913,341,500
Jan 26, 202475.1175.2474.9975.0575.0516,478,600
Jan 25, 202474.6974.7374.3374.7274.7215,268,800
Jan 24, 202474.9375.0074.5074.5174.5116,314,600
Jan 23, 202473.7874.0073.6273.9573.9513,575,400
Jan 22, 202474.1174.3874.0474.1674.1615,424,800
Jan 19, 202473.5673.9473.3073.9373.9315,792,200
Jan 18, 202473.4273.7873.2673.7673.7616,391,400
Jan 17, 202472.8373.1472.5873.1173.1116,381,400
Jan 16, 202474.1674.2673.6673.8173.8119,802,700
Jan 12, 202475.2675.5074.9375.0775.0711,329,300
Jan 11, 202474.9775.0774.1074.7674.7616,434,300
Jan 10, 202474.6174.8874.5374.7774.7712,191,300
Jan 09, 202474.2974.4774.1874.2974.2910,218,300
Jan 08, 202474.3374.9874.2774.9674.9616,250,100
Jan 05, 202474.0374.8273.9674.1774.1720,636,700
Jan 04, 202473.9474.4973.9474.1274.1211,977,100
Jan 03, 202473.7874.1673.5873.9573.9518,637,700
Jan 02, 202474.5474.8774.4174.5174.5118,177,600
Dec 29, 202375.3875.5975.1575.3575.3521,346,400
Dec 28, 202375.4575.6675.2675.2775.2716,832,000
Dec 27, 202375.1275.5375.1175.4775.4713,103,800
Dec 26, 202374.8175.1974.8175.0775.078,915,400
Dec 22, 202374.8274.9774.5374.7374.7312,184,500
Dec 21, 202374.2674.6674.1074.6674.6615,837,400
Dec 20, 202374.2474.4273.4273.4773.4723,019,200
Dec 20, 20230.931 Dividend
Dec 19, 202374.9375.2074.9375.1574.2215,551,800
Dec 18, 202374.6574.7174.3074.5273.6014,409,900
Dec 15, 202374.7174.8574.2974.3473.4222,420,700
Dec 14, 202374.8975.3374.7275.0774.1421,959,600
Dec 13, 202373.5174.5973.1674.5273.6016,760,700
Dec 12, 202373.2073.4572.9673.4572.5413,210,000
Dec 11, 202373.0373.3673.0273.3272.4112,372,000
Dec 08, 202372.7473.2572.7273.1472.2313,323,600
Dec 07, 202372.7273.1372.4372.9272.0214,513,200
Dec 06, 202373.0773.2272.5572.5771.6716,547,400
Dec 05, 202372.3872.8272.2372.3571.4517,529,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...