iShares MSCI EAFE ETF EFA
NYSEArca
$103.89-0.65 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103.89 | -0.62% | $104.90 | $104.95 | $103.78 | 37.06M |
| 2026-09-29 | $104.54 | -0.48% | $104.58 | $104.67 | $103.86 | 14.65M |
| 2026-09-28 | $105.04 | -0.49% | $104.99 | $105.62 | $104.50 | 20.73M |
| 2026-09-25 | $105.56 | +1.01% | $105.18 | $105.63 | $104.76 | 14.07M |
| 2026-09-24 | $104.50 | -0.29% | $104.41 | $104.91 | $103.91 | 17.12M |
| 2026-09-23 | $104.80 | -1.60% | $105.49 | $105.56 | $104.46 | 12.21M |
| 2026-09-22 | $106.50 | +0.35% | $106.41 | $106.78 | $105.88 | 11.19M |
| 2026-09-21 | $106.13 | +1.11% | $106.09 | $106.35 | $105.66 | 10.88M |
| 2026-09-18 | $104.97 | -1.01% | $104.99 | $105.13 | $104.61 | 17.99M |
| 2026-09-17 | $106.04 | +0.97% | $106.28 | $106.39 | $105.92 | 8.51M |
| 2026-09-16 | $105.02 | -0.36% | $105.88 | $106.17 | $104.36 | 11.55M |
| 2026-09-15 | $105.40 | -0.43% | $105.48 | $105.51 | $105.05 | 11.92M |
| 2026-09-14 | $105.85 | -0.80% | $105.80 | $106.44 | $105.44 | 11.48M |
| 2026-09-11 | $106.70 | +0.98% | $106.98 | $107.03 | $106.57 | 10.29M |
| 2026-09-10 | $105.66 | -0.84% | $106.00 | $106.34 | $105.49 | 12.80M |
| 2026-09-09 | $106.56 | -1.11% | $107.27 | $107.32 | $106.50 | 15.83M |
| 2026-09-08 | $107.76 | -0.54% | $108.34 | $108.41 | $107.71 | 8.32M |
| 2026-09-04 | $108.35 | +0.13% | $107.85 | $108.58 | $107.85 | 5.73M |
| 2026-09-03 | $108.21 | +1.07% | $108.02 | $108.41 | $107.60 | 12.75M |
| 2026-09-02 | $107.06 | +0.54% | $106.73 | $107.10 | $106.64 | 6.46M |
| 2026-09-01 | $106.49 | -0.89% | $107.04 | $107.27 | $106.29 | 10.13M |
| 2026-08-31 | $107.45 | -0.25% | $108.04 | $108.07 | $107.27 | 9.54M |
| 2026-08-28 | $107.72 | -0.28% | $108.52 | $108.74 | $107.53 | 13.24M |
| 2026-08-27 | $108.02 | -0.23% | $108.04 | $108.14 | $107.61 | 5.37M |
| 2026-08-26 | $108.27 | -0.50% | $108.68 | $108.82 | $108.15 | 5.22M |
| 2026-08-25 | $108.81 | +0.72% | $108.51 | $108.83 | $108.24 | 6.44M |
| 2026-08-24 | $108.03 | -0.19% | $107.99 | $108.19 | $107.78 | 6.10M |
| 2026-08-21 | $108.24 | +0.83% | $108.13 | $108.37 | $108.05 | 9.94M |
| 2026-08-20 | $107.35 | -0.29% | $107.29 | $107.86 | $107.16 | 10.58M |
| 2026-08-19 | $107.66 | +0.36% | $107.87 | $108.07 | $107.41 | 10.83M |
| 2026-08-18 | $107.27 | -1.09% | $107.75 | $108.03 | $107.18 | 14.56M |
| 2026-08-17 | $108.45 | -0.17% | $108.66 | $108.87 | $108.35 | 9.38M |
| 2026-08-14 | $108.64 | -0.05% | $108.76 | $108.89 | $108.46 | 5.66M |
| 2026-08-13 | $108.69 | +0.18% | $108.67 | $108.89 | $108.51 | 7.24M |
| 2026-08-12 | $108.50 | +0.38% | $108.75 | $108.82 | $108.32 | 9.90M |
| 2026-08-11 | $108.09 | +0.07% | $108.44 | $108.63 | $107.88 | 6.37M |
| 2026-08-10 | $108.01 | -0.50% | $108.21 | $108.31 | $107.97 | 7.02M |
| 2026-08-07 | $108.55 | +1.11% | $108.75 | $108.76 | $108.19 | 9.43M |
| 2026-08-06 | $107.36 | -0.07% | $107.66 | $107.91 | $107.26 | 8.51M |
| 2026-08-05 | $107.43 | +0.10% | $107.99 | $108.00 | $107.40 | 9.01M |
| 2026-08-04 | $107.32 | +1.23% | $106.72 | $107.47 | $106.61 | 10.41M |
| 2026-08-03 | $106.02 | +0.42% | $105.72 | $106.08 | $105.54 | 9.96M |
| 2026-07-31 | $105.58 | -0.62% | $105.75 | $105.83 | $104.60 | 14.26M |
| 2026-07-30 | $106.24 | +2.78% | $105.01 | $106.32 | $104.81 | 13.26M |
| 2026-07-29 | $103.37 | -0.50% | $103.72 | $104.85 | $102.98 | 11.65M |
| 2026-07-28 | $103.89 | -0.02% | $103.19 | $104.18 | $103.12 | 9.58M |
| 2026-07-27 | $103.91 | +0.48% | $104.36 | $104.46 | $103.45 | 9.30M |
| 2026-07-24 | $103.41 | +0.50% | $103.50 | $104.03 | $103.26 | 9.03M |
| 2026-07-23 | $102.90 | -1.29% | $102.76 | $103.29 | $102.54 | 12.60M |
| 2026-07-22 | $104.25 | +0.18% | $104.44 | $104.64 | $104.22 | 14.69M |
| 2026-07-21 | $104.06 | +1.45% | $103.51 | $104.19 | $103.09 | 9.83M |
| 2026-07-20 | $102.57 | -0.74% | $103.34 | $103.49 | $102.47 | 14.83M |
| 2026-07-17 | $103.33 | -0.46% | $102.51 | $103.51 | $102.51 | 10.97M |
| 2026-07-16 | $103.81 | -0.80% | $103.67 | $104.22 | $103.47 | 9.97M |
| 2026-07-15 | $104.65 | +0.66% | $104.28 | $104.81 | $103.80 | 7.42M |
| 2026-07-14 | $103.96 | +0.70% | $104.38 | $105.09 | $103.91 | 9.93M |
| 2026-07-13 | $103.24 | -1.04% | $103.85 | $103.98 | $103.09 | 10.95M |
| 2026-07-10 | $104.33 | +0.39% | $104.18 | $104.60 | $103.61 | 8.29M |
| 2026-07-09 | $103.92 | +0.54% | $103.61 | $104.19 | $103.55 | 7.59M |
| 2026-07-08 | $103.36 | -0.77% | $102.81 | $103.41 | $102.26 | 8.64M |
| 2026-07-07 | $104.16 | -1.23% | $105.02 | $105.16 | $103.85 | 10.71M |
| 2026-07-06 | $105.46 | +1.04% | $105.00 | $105.52 | $104.88 | 9.80M |
| 2026-07-02 | $104.37 | +1.31% | $104.59 | $105.27 | $103.75 | 12.69M |
| 2026-07-01 | $103.02 | -0.83% | $103.07 | $103.43 | $102.87 | 13.49M |
| 2026-06-30 | $103.88 | +0.42% | $103.32 | $103.89 | $103.19 | 16.95M |
| 2026-06-29 | $103.45 | +0.89% | $102.87 | $103.47 | $102.22 | 10.79M |
| 2026-06-26 | $102.54 | -0.59% | $102.46 | $103.07 | $102.30 | 21.22M |
| 2026-06-25 | $103.15 | +0.87% | $103.48 | $103.73 | $102.73 | 13.14M |
| 2026-06-24 | $102.26 | -0.20% | $102.24 | $102.65 | $101.92 | 12.50M |
| 2026-06-23 | $102.46 | -2.03% | $102.38 | $103.02 | $102.32 | 17.43M |
| 2026-06-22 | $104.58 | +0.16% | $104.59 | $104.84 | $104.43 | 9.60M |
| 2026-06-18 | $104.41 | +0.61% | $104.58 | $104.66 | $104.18 | 15.47M |
| 2026-06-17 | $103.78 | -0.51% | $105.04 | $105.42 | $103.59 | 20.72M |
| 2026-06-16 | $104.31 | +0.22% | $104.72 | $104.80 | $104.23 | 12.05M |
| 2026-06-15 | $104.08 | -0.90% | $104.69 | $104.74 | $103.99 | 14.05M |
| 2026-06-12 | $105.02 | +0.28% | $104.65 | $105.36 | $104.19 | 14.22M |
| 2026-06-11 | $104.73 | +3.11% | $102.48 | $104.85 | $102.22 | 20.42M |
| 2026-06-10 | $101.57 | -1.29% | $102.23 | $102.90 | $101.49 | 22.74M |
| 2026-06-09 | $102.90 | +0.02% | $103.89 | $104.24 | $101.34 | 21.88M |
| 2026-06-08 | $102.88 | +0.61% | $103.27 | $103.50 | $102.72 | 13.55M |
| 2026-06-05 | $102.26 | -2.56% | $104.14 | $104.19 | $101.91 | 16.94M |
| 2026-06-04 | $104.95 | +0.80% | $104.54 | $105.02 | $104.43 | 10.16M |
| 2026-06-03 | $104.12 | -0.86% | $104.58 | $104.64 | $104.07 | 11.81M |
| 2026-06-02 | $105.02 | +0.56% | $104.59 | $105.16 | $104.53 | 8.40M |
| 2026-06-01 | $104.44 | -0.34% | $103.99 | $104.92 | $103.60 | 17.41M |
| 2026-05-29 | $104.80 | +0.11% | $105.13 | $105.52 | $104.73 | 16.93M |
| 2026-05-28 | $104.69 | -0.08% | $104.12 | $105.01 | $103.97 | 13.61M |
| 2026-05-27 | $104.77 | -0.34% | $105.06 | $105.09 | $104.52 | 12.60M |
| 2026-05-26 | $105.13 | +1.11% | $105.35 | $105.46 | $104.76 | 12.88M |
| 2026-05-22 | $103.98 | -0.20% | $104.22 | $104.48 | $103.79 | 12.01M |