iShares MSCI EAFE ETF (EFA) Historical Stock Data
95.46 ↑0.64 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFA is down 0.00% a day on average. There have been 14 days where iShares MSCI EAFE ETF closed green and 16 days where EFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 95.26 | 95.46 | ↑$0.20 (0.21%) | 95.21 | 95.73 | 28.01M |
| 2025-12-18 | 94.95 | 94.82 | ↓$0.13 (-0.14%) | 94.58 | 95.31 | 23.73M |
| 2025-12-17 | 94.73 | 94.15 | ↓$0.58 (-0.61%) | 94.14 | 94.95 | 32.13M |
| 2025-12-16 | 95.14 | 94.92 | ↓$0.22 (-0.23%) | 94.60 | 95.23 | 25.08M |
| 2025-12-15 | 97.31 | 97.09 | ↓$0.22 (-0.23%) | 96.87 | 97.42 | 21.70M |
| 2025-12-12 | 97.06 | 96.50 | ↓$0.56 (-0.58%) | 96.15 | 97.18 | 19.14M |
| 2025-12-11 | 96.72 | 97.01 | ↑$0.30 (0.31%) | 96.63 | 97.15 | 17.54M |
| 2025-12-10 | 95.56 | 96.44 | ↑$0.88 (0.92%) | 95.50 | 96.60 | 20.39M |
| 2025-12-09 | 95.60 | 95.38 | ↓$0.22 (-0.23%) | 95.37 | 95.83 | 11.93M |
| 2025-12-08 | 95.82 | 95.51 | ↓$0.31 (-0.32%) | 95.36 | 95.82 | 10.96M |
| 2025-12-05 | 96.10 | 95.81 | ↓$0.29 (-0.30%) | 95.64 | 96.22 | 15.78M |
| 2025-12-04 | 96.08 | 95.81 | ↓$0.27 (-0.28%) | 95.65 | 96.18 | 13.37M |
| 2025-12-03 | 95.12 | 95.55 | ↑$0.43 (0.45%) | 95.10 | 95.59 | 14.12M |
| 2025-12-02 | 95.08 | 95.04 | ↓$0.04 (-0.04%) | 94.75 | 95.13 | 12.93M |
| 2025-12-01 | 94.92 | 94.72 | ↓$0.20 (-0.21%) | 94.70 | 95.15 | 20.18M |
| 2025-11-28 | 94.84 | 95.19 | ↑$0.35 (0.37%) | 94.74 | 95.22 | 8.14M |
| 2025-11-26 | 94.26 | 94.87 | ↑$0.61 (0.65%) | 94.24 | 95.01 | 12.91M |
| 2025-11-25 | 93.13 | 93.84 | ↑$0.71 (0.76%) | 92.89 | 93.88 | 19.90M |
| 2025-11-24 | 92.45 | 92.73 | ↑$0.28 (0.30%) | 92.34 | 92.88 | 17.85M |
| 2025-11-21 | 92.10 | 92.65 | ↑$0.55 (0.60%) | 91.76 | 92.89 | 27.18M |
| 2025-11-20 | 93.13 | 91.24 | ↓$1.89 (-2.03%) | 91.22 | 93.25 | 24.11M |
| 2025-11-19 | 92.71 | 92.52 | ↓$0.19 (-0.20%) | 92.14 | 93.07 | 15.42M |
| 2025-11-18 | 92.81 | 92.80 | ↓$0.01 (-0.01%) | 92.30 | 93.15 | 22.28M |
| 2025-11-17 | 94.60 | 94.02 | ↓$0.58 (-0.61%) | 93.68 | 94.88 | 16.98M |
| 2025-11-14 | 94.88 | 95.26 | ↑$0.38 (0.40%) | 94.78 | 95.53 | 14.22M |
| 2025-11-13 | 96.35 | 95.53 | ↓$0.82 (-0.85%) | 95.43 | 96.46 | 14.83M |
| 2025-11-12 | 96.31 | 96.56 | ↑$0.25 (0.26%) | 96.31 | 96.69 | 8.82M |
| 2025-11-11 | 95.67 | 95.99 | ↑$0.32 (0.33%) | 95.67 | 96.14 | 12.96M |
| 2025-11-10 | 94.86 | 95.29 | ↑$0.43 (0.45%) | 94.59 | 95.35 | 14.75M |
| 2025-11-07 | 93.57 | 94.30 | ↑$0.73 (0.78%) | 93.34 | 94.32 | 13.45M |
Create an account or log in to view more rows.
$EFA News?
$EFA This was indeed a beautiful day.
$EFA news?
$EFA what happen
$EFA we going up from here
$EFA when this finally break out we could see huge upside
$EFA market starting to dump
$EFA low volume
expect flat or negative close
$EFA Don't hold!!! Buy it
$EFA this is my only green stonk!
I really like this stonk.