iShares MSCI EAFE ETF (EFA) Historical Stock Data
71.14 ↓0.46 (-0.64%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, EFA is up 0.10% a day on average. There have been 17 days where iShares MSCI EAFE ETF closed green and 13 days where EFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 71.34 | 71.14 | ↓$0.20 (-0.28%) | 71.14 | 71.67 | 14.06M |
| 2023-01-27 | 71.30 | 71.60 | ↑$0.30 (0.42%) | 71.21 | 71.76 | 13.25M |
| 2023-01-26 | 71.74 | 71.74 | ↑$0.00 (0.00%) | 71.16 | 71.82 | 13.27M |
| 2023-01-25 | 70.98 | 71.68 | ↑$0.70 (0.99%) | 70.93 | 71.74 | 14.25M |
| 2023-01-24 | 70.91 | 71.21 | ↑$0.30 (0.42%) | 70.67 | 71.36 | 12.89M |
| 2023-01-23 | 70.70 | 71.30 | ↑$0.60 (0.85%) | 70.67 | 71.31 | 24.10M |
| 2023-01-20 | 70.36 | 71.01 | ↑$0.65 (0.92%) | 70.18 | 71.03 | 27.53M |
| 2023-01-19 | 70.28 | 70.39 | ↑$0.11 (0.16%) | 70.02 | 70.54 | 23.35M |
| 2023-01-18 | 71.55 | 70.50 | ↓$1.05 (-1.47%) | 70.50 | 71.68 | 35.76M |
| 2023-01-17 | 70.78 | 70.75 | ↓$0.03 (-0.04%) | 70.56 | 71.06 | 25.07M |
| 2023-01-13 | 69.81 | 70.53 | ↑$0.72 (1.03%) | 69.81 | 70.55 | 18.09M |
| 2023-01-12 | 69.71 | 70.16 | ↑$0.45 (0.65%) | 69.00 | 70.28 | 19.68M |
| 2023-01-11 | 68.95 | 69.14 | ↑$0.19 (0.28%) | 68.74 | 69.15 | 17.63M |
| 2023-01-10 | 68.33 | 68.62 | ↑$0.29 (0.42%) | 68.17 | 68.63 | 18.81M |
| 2023-01-09 | 68.65 | 68.42 | ↓$0.23 (-0.34%) | 68.38 | 69.06 | 23.39M |
| 2023-01-06 | 66.83 | 68.13 | ↑$1.30 (1.95%) | 66.44 | 68.17 | 17.78M |
| 2023-01-05 | 66.47 | 66.43 | ↓$0.04 (-0.06%) | 66.30 | 66.69 | 17.32M |
| 2023-01-04 | 67.18 | 67.10 | ↓$0.08 (-0.12%) | 66.72 | 67.32 | 26.72M |
| 2023-01-03 | 66.46 | 66.22 | ↓$0.24 (-0.36%) | 65.90 | 66.83 | 25.18M |
| 2022-12-30 | 65.95 | 65.64 | ↓$0.31 (-0.47%) | 65.57 | 66.18 | 25.57M |
| 2022-12-29 | 66.04 | 66.32 | ↑$0.28 (0.42%) | 66.00 | 66.50 | 17.45M |
| 2022-12-28 | 66.13 | 65.29 | ↓$0.84 (-1.27%) | 65.29 | 66.33 | 14.53M |
| 2022-12-27 | 65.94 | 65.99 | ↑$0.05 (0.08%) | 65.82 | 66.24 | 15.23M |
| 2022-12-23 | 65.55 | 65.89 | ↑$0.34 (0.52%) | 65.42 | 65.99 | 12.54M |
| 2022-12-22 | 65.95 | 65.66 | ↓$0.29 (-0.44%) | 65.11 | 65.96 | 20.58M |
| 2022-12-21 | 65.92 | 66.20 | ↑$0.28 (0.42%) | 65.84 | 66.39 | 17.10M |
| 2022-12-20 | 65.40 | 65.52 | ↑$0.12 (0.18%) | 65.31 | 65.85 | 20.32M |
| 2022-12-19 | 65.63 | 65.26 | ↓$0.37 (-0.56%) | 65.09 | 65.72 | 21.18M |
| 2022-12-16 | 65.46 | 65.42 | ↓$0.04 (-0.06%) | 65.13 | 65.76 | 23.83M |
| 2022-12-15 | 66.89 | 66.00 | ↓$0.89 (-1.33%) | 65.77 | 67.01 | 25.62M |
Create an account or log in to view more rows.
$EFA we want higher!!!
$EFA so tired of this pos let's fly already
$EFA get over the hump
$EFA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EFA is the dump over
$EFA To the moon!!
$EFA God dammit
$EFA is anyone really buying this shit
$EFA Futes looking great
$EFA omg lol