iShares MSCI EAFE ETF (EFA) Historical Stock Data
76.22 ↑0.36 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFA is down -0.05% a day on average. There have been 15 days where iShares MSCI EAFE ETF closed green and 15 days where EFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 75.99 | 76.22 | ↑$0.23 (0.30%) | 75.93 | 76.35 | 10.68M |
| 2024-12-24 | 75.62 | 75.86 | ↑$0.24 (0.32%) | 75.43 | 75.92 | 5.59M |
| 2024-12-23 | 75.24 | 75.59 | ↑$0.35 (0.47%) | 74.94 | 75.64 | 10.49M |
| 2024-12-20 | 74.38 | 75.10 | ↑$0.72 (0.97%) | 74.37 | 75.73 | 20.88M |
| 2024-12-19 | 75.80 | 75.31 | ↓$0.49 (-0.65%) | 75.26 | 75.87 | 17.49M |
| 2024-12-18 | 77.38 | 75.55 | ↓$1.83 (-2.36%) | 75.41 | 77.54 | 16.47M |
| 2024-12-17 | 77.43 | 77.45 | ↑$0.02 (0.03%) | 77.37 | 77.71 | 13.48M |
| 2024-12-16 | 78.58 | 78.63 | ↑$0.05 (0.06%) | 78.51 | 78.90 | 25.48M |
| 2024-12-13 | 79.21 | 78.89 | ↓$0.32 (-0.40%) | 78.69 | 79.21 | 10.12M |
| 2024-12-12 | 79.39 | 79.11 | ↓$0.28 (-0.35%) | 79.05 | 79.71 | 8.62M |
| 2024-12-11 | 79.73 | 79.81 | ↑$0.08 (0.10%) | 79.49 | 79.87 | 11.86M |
| 2024-12-10 | 79.83 | 79.31 | ↓$0.52 (-0.65%) | 79.29 | 79.85 | 10.66M |
| 2024-12-09 | 80.53 | 80.03 | ↓$0.50 (-0.62%) | 80.01 | 80.63 | 7.80M |
| 2024-12-06 | 80.39 | 80.08 | ↓$0.31 (-0.39%) | 79.90 | 80.39 | 7.07M |
| 2024-12-05 | 80.10 | 80.09 | ↓$0.01 (-0.01%) | 79.95 | 80.22 | 11.91M |
| 2024-12-04 | 79.74 | 79.70 | ↓$0.04 (-0.05%) | 79.58 | 79.88 | 10.43M |
| 2024-12-03 | 79.71 | 79.64 | ↓$0.07 (-0.09%) | 79.41 | 79.87 | 13.29M |
| 2024-12-02 | 79.08 | 79.19 | ↑$0.11 (0.14%) | 78.57 | 79.33 | 15.72M |
| 2024-11-29 | 78.24 | 78.97 | ↑$0.73 (0.93%) | 78.21 | 79.01 | 11.64M |
| 2024-11-27 | 77.84 | 77.93 | ↑$0.09 (0.12%) | 77.70 | 78.08 | 7.48M |
| 2024-11-26 | 77.83 | 77.51 | ↓$0.32 (-0.41%) | 77.27 | 77.84 | 9.36M |
| 2024-11-25 | 78.16 | 77.96 | ↓$0.20 (-0.26%) | 77.72 | 78.27 | 24.93M |
| 2024-11-22 | 77.17 | 77.56 | ↑$0.39 (0.51%) | 77.17 | 77.70 | 16.81M |
| 2024-11-21 | 77.12 | 77.26 | ↑$0.14 (0.18%) | 76.85 | 77.38 | 9.16M |
| 2024-11-20 | 77.13 | 77.24 | ↑$0.11 (0.14%) | 76.70 | 77.24 | 12.17M |
| 2024-11-19 | 76.90 | 77.45 | ↑$0.55 (0.72%) | 76.79 | 77.60 | 13.13M |
| 2024-11-18 | 77.07 | 77.55 | ↑$0.48 (0.62%) | 77.02 | 77.70 | 7.77M |
| 2024-11-15 | 77.31 | 77.13 | ↓$0.18 (-0.23%) | 76.96 | 77.33 | 17.43M |
| 2024-11-14 | 77.81 | 77.41 | ↓$0.40 (-0.51%) | 77.33 | 77.98 | 19.04M |
| 2024-11-13 | 77.40 | 77.25 | ↓$0.15 (-0.19%) | 76.80 | 77.46 | 14.83M |
Create an account or log in to view more rows.
$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.
$EFA we back boys
$EFA about to pop IMHO
$EFA 5 minute looks sexy
$EFA Don't like that...