EFA

iShares MSCI EAFE Historical Data

EFA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 67.12 1.17 1.77% 66.47 67.35 65.83 41,967,179
Nov 29 2022 65.95 0.19 0.29% 65.92 66.32 65.785 17,666,871
Nov 28 2022 65.76 -0.86 -1.29% 66.29 66.565 65.715 18,618,497
Nov 25 2022 66.62 0.00 +0.00% 66.36 66.76 66.36 0
Nov 25 2022 66.62 0.34 0.51% 66.36 66.76 66.36 10,934,393
Nov 24 2022 66.28 0.00 +0.00% 65.68 66.38 65.68 0
Nov 23 2022 66.28 0.72 1.1% 65.68 66.38 65.68 12,716,447
Nov 22 2022 65.56 0.17 0.25% 65.07 65.585 64.965 14,698,698
Nov 22 2022 65.395 0.73 1.14% 65.07 65.49 64.965 10,577,840
Nov 21 2022 64.66 -0.49 -0.75% 64.60 64.78 64.37 21,877,403
Nov 18 2022 65.15 0.13 0.2% 65.32 65.33 64.93 18,431,080
Nov 17 2022 65.02 -0.03 -0.05% 64.22 65.055 64.20 21,271,083
Nov 16 2022 65.05 -0.15 -0.23% 65.30 65.405 64.86 22,730,386
Nov 15 2022 65.20 0.43 0.66% 65.82 65.93 64.60 34,956,569
Nov 14 2022 64.77 -0.69 -1.05% 64.93 65.345 64.77 21,117,707
Nov 11 2022 65.46 1.28 1.99% 64.76 65.555 64.51 24,071,295
Nov 10 2022 64.18 3.41 5.61% 63.265 64.18 62.92 29,640,886
Nov 09 2022 60.77 -0.86 -1.4% 61.20 61.635 60.76 22,056,425
Nov 08 2022 61.63 0.69 1.13% 61.36 62.007 61.215 19,882,891
Nov 07 2022 60.94 0.19 0.31% 60.97 61.21 60.705 19,904,103
Nov 04 2022 60.75 0.00 +0.00% 60.17 60.8246 59.79 0
Nov 04 2022 60.75 2.34 4.01% 60.17 60.8246 59.79 33,756,362
Nov 03 2022 58.41 -0.50 -0.85% 58.11 58.685 58.06 23,604,245
Nov 02 2022 58.91 -0.87 -1.46% 59.87 60.65 58.91 29,989,579
Nov 01 2022 59.78 0.47 0.79% 60.50 60.52 59.5134 42,687,343
Oct 31 2022 59.31 -0.56 -0.94% 59.20 59.44 59.11 27,032,687
Oct 28 2022 59.87 0.59 1.0% 59.19 59.87 59.075 19,235,354
Oct 27 2022 59.28 -0.56 -0.94% 59.63 60.08 59.25 20,007,432
Oct 26 2022 59.84 0.56 0.94% 59.26 60.25 59.24 27,095,551
Oct 25 2022 59.28 1.28 2.21% 58.42 59.33 58.41 21,451,145
Oct 24 2022 58.00 0.01 0.02% 57.78 58.25 57.485 20,327,588
Oct 21 2022 57.99 1.03 1.81% 56.44 58.01 56.215 37,761,773
Oct 20 2022 56.96 -0.13 -0.23% 57.14 57.80 56.83 25,122,884
Oct 19 2022 57.09 -0.71 -1.23% 57.26 57.495 56.71 22,367,126
Oct 18 2022 57.80 0.41 0.71% 58.24 58.30 57.38 26,876,624
Oct 17 2022 57.39 1.38 2.46% 57.23 57.65 57.22 32,796,920
Oct 14 2022 56.01 -0.85 -1.49% 57.22 57.40 55.95 28,145,949
Oct 13 2022 56.86 1.15 2.06% 54.74 57.12 54.61 48,010,142
Oct 12 2022 55.71 -0.18 -0.32% 55.74 56.04 55.55 24,490,859
Oct 11 2022 55.89 -0.62 -1.1% 56.14 56.79 55.71 26,066,027
Oct 10 2022 56.51 -0.32 -0.56% 56.7983 56.86 56.18 25,291,571
Oct 07 2022 56.83 -0.92 -1.59% 57.48 57.55 56.6404 22,199,673
Oct 06 2022 57.75 -1.03 -1.75% 58.09 58.38 57.685 27,855,891
Oct 05 2022 58.78 -0.63 -1.06% 58.42 59.11 58.09 28,550,730
Oct 04 2022 59.41 2.29 4.01% 58.63 59.50 58.61 30,511,771
Oct 03 2022 57.12 1.11 1.98% 56.59 57.355 56.36 37,448,634
Sep 30 2022 56.01 -0.20 -0.36% 55.96 56.70 55.89 38,527,321
Sep 29 2022 56.21 -0.67 -1.18% 56.01 56.245 55.435 30,971,560
Sep 28 2022 56.88 1.34 2.41% 55.52 57.0274 55.35 33,896,227
Sep 27 2022 55.54 -0.38 -0.68% 56.19 56.49 55.22 38,742,741
Sep 26 2022 55.92 -0.84 -1.48% 56.18 56.69 55.62 41,687,626
Sep 23 2022 56.76 -1.87 -3.19% 57.29 57.35 56.3101 33,958,939
Sep 22 2022 58.63 -0.17 -0.29% 59.03 59.145 58.35 24,520,638
Sep 21 2022 58.80 -0.78 -1.31% 59.53 60.04 58.75 22,674,960
Sep 20 2022 59.58 -1.03 -1.7% 59.77 59.90 59.23 23,429,613
Sep 19 2022 60.61 0.21 0.35% 59.71 60.65 59.70 18,087,500
Sep 16 2022 60.40 -0.37 -0.61% 60.24 60.62 60.06 29,338,652
Sep 15 2022 60.77 -0.54 -0.88% 60.86 61.395 60.67 21,284,407
Sep 14 2022 61.31 0.20 0.33% 61.30 61.57 60.95 18,343,697
Sep 13 2022 61.11 -2.20 -3.47% 62.13 62.475 61.06 26,513,336
Sep 12 2022 63.31 0.87 1.39% 63.22 63.585 63.15 22,338,590
Sep 09 2022 62.44 1.55 2.55% 62.06 62.495 62.02 21,859,390
Sep 08 2022 60.89 0.04 0.07% 60.17 60.97 60.06 17,355,851
Sep 07 2022 60.85 0.53 0.88% 59.84 60.86 59.825 20,902,474
Sep 06 2022 60.32 -0.15 -0.25% 60.76 60.89 60.11 21,862,327
Sep 05 2022 60.47 0.00 +0.00% 61.39 61.835 60.28 0
Sep 02 2022 60.47 -0.40 -0.66% 61.39 61.835 60.28 28,234,027
Your Recent History
AMEX
EFA
iShares MS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 14:29:35