iShares MSCI EAFE ETF (EFA) Historical Stock Data
77.70 ↓0.15 (-0.19%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFA is down -0.10% a day on average. There have been 12 days where iShares MSCI EAFE ETF closed green and 18 days where EFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 77.97 | 77.70 | ↓$0.27 (-0.35%) | 77.39 | 77.97 | 8.50M |
| 2024-04-23 | 77.27 | 77.85 | ↑$0.58 (0.75%) | 77.22 | 77.95 | 13.47M |
| 2024-04-22 | 76.54 | 77.01 | ↑$0.47 (0.61%) | 76.47 | 77.27 | 17.31M |
| 2024-04-19 | 76.18 | 76.12 | ↓$0.06 (-0.08%) | 75.89 | 76.41 | 16.92M |
| 2024-04-18 | 76.27 | 76.09 | ↓$0.18 (-0.24%) | 75.97 | 76.61 | 12.85M |
| 2024-04-17 | 76.68 | 76.30 | ↓$0.38 (-0.50%) | 75.96 | 76.72 | 15.41M |
| 2024-04-16 | 76.39 | 76.25 | ↓$0.14 (-0.18%) | 76.00 | 76.62 | 23.05M |
| 2024-04-15 | 78.14 | 77.01 | ↓$1.13 (-1.45%) | 76.89 | 78.23 | 21.46M |
| 2024-04-12 | 77.86 | 77.24 | ↓$0.62 (-0.80%) | 77.15 | 78.09 | 17.93M |
| 2024-04-11 | 78.57 | 78.51 | ↓$0.06 (-0.08%) | 77.65 | 78.61 | 11.97M |
| 2024-04-10 | 78.21 | 78.30 | ↑$0.09 (0.12%) | 78.00 | 78.64 | 21.24M |
| 2024-04-09 | 79.73 | 79.35 | ↓$0.38 (-0.48%) | 79.00 | 79.80 | 12.38M |
| 2024-04-08 | 79.42 | 79.36 | ↓$0.06 (-0.08%) | 79.23 | 79.53 | 12.25M |
| 2024-04-05 | 78.61 | 78.97 | ↑$0.36 (0.46%) | 78.46 | 79.13 | 20.85M |
| 2024-04-04 | 79.92 | 78.72 | ↓$1.20 (-1.50%) | 78.65 | 79.95 | 19.69M |
| 2024-04-03 | 78.82 | 79.40 | ↑$0.58 (0.74%) | 78.81 | 79.52 | 15.15M |
| 2024-04-02 | 78.89 | 78.96 | ↑$0.07 (0.09%) | 78.69 | 78.96 | 16.64M |
| 2024-04-01 | 79.72 | 79.52 | ↓$0.20 (-0.25%) | 79.33 | 79.87 | 15.42M |
| 2024-03-28 | 79.73 | 79.86 | ↑$0.13 (0.16%) | 79.72 | 79.97 | 17.18M |
| 2024-03-27 | 79.74 | 80.04 | ↑$0.30 (0.38%) | 79.64 | 80.06 | 11.49M |
| 2024-03-26 | 79.85 | 79.56 | ↓$0.29 (-0.36%) | 79.56 | 79.87 | 12.32M |
| 2024-03-25 | 79.39 | 79.47 | ↑$0.08 (0.10%) | 79.39 | 79.76 | 9.42M |
| 2024-03-22 | 79.78 | 79.64 | ↓$0.14 (-0.18%) | 79.55 | 79.83 | 12.81M |
| 2024-03-21 | 79.90 | 79.81 | ↓$0.09 (-0.11%) | 79.79 | 80.03 | 12.99M |
| 2024-03-20 | 78.96 | 79.85 | ↑$0.89 (1.13%) | 78.90 | 79.90 | 18.83M |
| 2024-03-19 | 78.82 | 79.01 | ↑$0.19 (0.24%) | 78.71 | 79.21 | 13.21M |
| 2024-03-18 | 79.09 | 78.87 | ↓$0.22 (-0.28%) | 78.81 | 79.12 | 12.80M |
| 2024-03-15 | 79.04 | 78.89 | ↓$0.15 (-0.19%) | 78.63 | 79.12 | 17.47M |
| 2024-03-14 | 79.42 | 78.86 | ↓$0.56 (-0.71%) | 78.58 | 79.48 | 25.56M |
| 2024-03-13 | 79.35 | 79.44 | ↑$0.09 (0.11%) | 79.32 | 79.62 | 14.15M |
Create an account or log in to view more rows.
$EFA Don't hold!!! Buy it
$EFA this is my only green stonk!
I really like this stonk.
$EFA we back boys
$EFA about to pop IMHO
$EFA 5 minute looks sexy
$EFA Don't like that...
$EFA holding and buying these dips is so easy.
$EFA buying all the dips.
$EFA in it to win it
$EFA It's happening!