iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
95.81
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.10 | 96.23 | 95.64 | 95.81 | 95.81 | - | 15,767,889 |
| Dec 4, 2025 | 96.08 | 96.18 | 95.65 | 95.81 | 95.81 | 0.27% | 13,862,947 |
| Dec 3, 2025 | 95.12 | 95.59 | 95.10 | 95.55 | 95.55 | 0.54% | 14,439,797 |
| Dec 2, 2025 | 95.08 | 95.13 | 94.75 | 95.04 | 95.04 | 0.34% | 14,267,613 |
| Dec 1, 2025 | 94.92 | 95.15 | 94.69 | 94.72 | 94.72 | -0.49% | 21,791,498 |
| Nov 28, 2025 | 94.84 | 95.22 | 94.74 | 95.19 | 95.19 | 0.34% | 8,049,423 |
| Nov 26, 2025 | 94.26 | 95.01 | 94.23 | 94.87 | 94.87 | 1.10% | 13,472,595 |
| Nov 25, 2025 | 93.13 | 93.88 | 92.89 | 93.84 | 93.84 | 1.20% | 19,903,731 |
| Nov 24, 2025 | 92.45 | 92.88 | 92.34 | 92.73 | 92.73 | 0.09% | 18,550,860 |
| Nov 21, 2025 | 92.10 | 92.90 | 91.76 | 92.65 | 92.65 | 1.55% | 27,161,583 |
| Nov 20, 2025 | 93.13 | 93.25 | 91.21 | 91.24 | 91.24 | -1.38% | 26,720,920 |
| Nov 19, 2025 | 92.71 | 93.07 | 92.14 | 92.52 | 92.52 | -0.30% | 15,425,364 |
| Nov 18, 2025 | 92.81 | 93.15 | 92.30 | 92.80 | 92.80 | -1.30% | 22,482,259 |
| Nov 17, 2025 | 94.60 | 94.88 | 93.68 | 94.02 | 94.02 | -1.30% | 18,850,876 |
| Nov 14, 2025 | 94.88 | 95.53 | 94.78 | 95.26 | 95.26 | -0.28% | 17,396,354 |
| Nov 13, 2025 | 96.35 | 96.46 | 95.43 | 95.53 | 95.53 | -1.07% | 15,864,780 |
| Nov 12, 2025 | 96.31 | 96.69 | 96.31 | 96.56 | 96.56 | 0.59% | 9,532,343 |
| Nov 11, 2025 | 95.67 | 96.14 | 95.67 | 95.99 | 95.99 | 0.73% | 12,959,431 |
| Nov 10, 2025 | 94.86 | 95.35 | 94.59 | 95.29 | 95.29 | 1.05% | 15,682,792 |
| Nov 7, 2025 | 93.57 | 94.32 | 93.34 | 94.30 | 94.30 | 0.37% | 13,976,941 |
| Nov 6, 2025 | 94.27 | 94.36 | 93.71 | 93.95 | 93.95 | -0.22% | 16,175,998 |
| Nov 5, 2025 | 93.68 | 94.32 | 93.67 | 94.16 | 94.16 | 0.64% | 12,451,335 |
| Nov 4, 2025 | 93.53 | 94.03 | 93.45 | 93.56 | 93.56 | -1.03% | 10,349,018 |
| Nov 3, 2025 | 94.56 | 94.64 | 94.26 | 94.53 | 94.53 | 0.04% | 10,681,370 |
| Oct 31, 2025 | 94.59 | 94.61 | 94.13 | 94.49 | 94.49 | -0.22% | 19,459,165 |
| Oct 30, 2025 | 94.57 | 95.08 | 94.50 | 94.70 | 94.70 | -0.44% | 13,967,840 |
| Oct 29, 2025 | 95.66 | 95.75 | 94.65 | 95.12 | 95.12 | -0.56% | 17,914,374 |
| Oct 28, 2025 | 95.63 | 95.95 | 95.47 | 95.66 | 95.66 | -0.04% | 9,187,623 |
| Oct 27, 2025 | 95.56 | 95.73 | 95.48 | 95.70 | 95.70 | 0.69% | 10,612,646 |
| Oct 24, 2025 | 95.08 | 95.21 | 94.94 | 95.04 | 95.04 | 0.16% | 8,967,861 |
| Oct 23, 2025 | 94.62 | 95.00 | 94.62 | 94.89 | 94.89 | 0.47% | 10,584,494 |
| Oct 22, 2025 | 94.60 | 94.76 | 94.05 | 94.45 | 94.45 | -0.15% | 15,028,680 |
| Oct 21, 2025 | 94.86 | 95.00 | 94.55 | 94.59 | 94.59 | -0.73% | 16,644,262 |
| Oct 20, 2025 | 94.95 | 95.38 | 94.93 | 95.29 | 95.29 | 0.83% | 12,951,059 |
| Oct 17, 2025 | 94.04 | 94.57 | 93.92 | 94.51 | 94.51 | 0.18% | 16,789,486 |
| Oct 16, 2025 | 94.42 | 94.74 | 94.00 | 94.34 | 94.34 | 0.52% | 24,970,280 |
| Oct 15, 2025 | 93.86 | 94.13 | 93.32 | 93.85 | 93.85 | 0.48% | 15,005,514 |
| Oct 14, 2025 | 92.45 | 93.68 | 92.34 | 93.40 | 93.40 | 0.45% | 15,119,002 |
| Oct 13, 2025 | 92.65 | 93.08 | 92.53 | 92.98 | 92.98 | 0.80% | 11,132,883 |
| Oct 10, 2025 | 93.69 | 93.77 | 92.12 | 92.24 | 92.24 | -1.84% | 26,137,180 |
| Oct 9, 2025 | 94.79 | 94.79 | 93.74 | 93.97 | 93.97 | -0.82% | 10,567,894 |
| Oct 8, 2025 | 94.79 | 94.93 | 94.55 | 94.75 | 94.75 | 0.30% | 11,159,395 |
| Oct 7, 2025 | 94.96 | 95.01 | 94.43 | 94.47 | 94.47 | -0.87% | 9,074,987 |
| Oct 6, 2025 | 95.25 | 95.53 | 95.15 | 95.30 | 95.30 | 0.23% | 12,812,709 |
| Oct 3, 2025 | 94.97 | 95.27 | 94.85 | 95.08 | 95.08 | 0.84% | 13,985,532 |
| Oct 2, 2025 | 94.54 | 94.60 | 93.87 | 94.29 | 94.29 | 0.16% | 15,300,541 |
| Oct 1, 2025 | 93.88 | 94.27 | 93.86 | 94.14 | 94.14 | 0.82% | 17,167,910 |
| Sep 30, 2025 | 92.89 | 93.46 | 92.86 | 93.37 | 93.37 | 0.41% | 24,294,994 |
| Sep 29, 2025 | 92.92 | 93.06 | 92.77 | 92.99 | 92.99 | 0.39% | 13,807,071 |
| Sep 26, 2025 | 92.31 | 92.64 | 92.23 | 92.63 | 92.63 | 0.77% | 18,137,958 |
| Sep 25, 2025 | 91.95 | 92.02 | 91.53 | 91.92 | 91.92 | -0.71% | 22,434,553 |
| Sep 24, 2025 | 92.69 | 92.92 | 92.46 | 92.58 | 92.58 | -0.58% | 14,910,666 |
| Sep 23, 2025 | 93.51 | 93.67 | 93.02 | 93.12 | 93.12 | -0.19% | 14,688,387 |
| Sep 22, 2025 | 92.96 | 93.34 | 92.73 | 93.30 | 93.30 | 0.32% | 13,692,268 |
| Sep 19, 2025 | 93.04 | 93.15 | 92.76 | 93.00 | 93.00 | -0.39% | 21,889,338 |
| Sep 18, 2025 | 93.10 | 93.48 | 92.82 | 93.36 | 93.36 | 0.39% | 15,791,635 |
| Sep 17, 2025 | 93.24 | 93.77 | 92.61 | 93.00 | 93.00 | -0.37% | 17,013,573 |
| Sep 16, 2025 | 93.52 | 93.54 | 93.08 | 93.35 | 93.35 | -0.28% | 25,226,898 |
| Sep 15, 2025 | 93.45 | 93.68 | 93.32 | 93.61 | 93.61 | 0.67% | 18,108,014 |
| Sep 12, 2025 | 92.99 | 93.13 | 92.77 | 92.99 | 92.99 | -0.40% | 10,010,534 |
| Sep 11, 2025 | 92.78 | 93.39 | 92.75 | 93.36 | 93.36 | 1.06% | 11,013,030 |
| Sep 10, 2025 | 92.65 | 92.77 | 92.27 | 92.38 | 92.38 | -0.02% | 11,838,438 |
| Sep 9, 2025 | 92.33 | 92.50 | 92.15 | 92.40 | 92.40 | -0.33% | 10,893,174 |
| Sep 8, 2025 | 92.46 | 92.74 | 92.24 | 92.71 | 92.71 | 1.00% | 12,010,731 |
| Sep 5, 2025 | 92.12 | 92.39 | 91.50 | 91.79 | 91.79 | 0.45% | 15,510,643 |
| Sep 4, 2025 | 91.00 | 91.40 | 90.94 | 91.38 | 91.38 | 0.73% | 10,348,031 |
| Sep 3, 2025 | 90.45 | 90.80 | 90.37 | 90.72 | 90.72 | 0.15% | 14,418,844 |
| Sep 2, 2025 | 90.10 | 90.74 | 90.04 | 90.58 | 90.58 | -0.98% | 15,496,271 |
| Aug 29, 2025 | 91.53 | 91.65 | 91.33 | 91.48 | 91.48 | -0.59% | 18,544,492 |
| Aug 28, 2025 | 92.00 | 92.14 | 91.83 | 92.02 | 92.02 | 0.37% | 11,136,419 |
| Aug 27, 2025 | 91.22 | 91.72 | 91.04 | 91.68 | 91.68 | -0.24% | 13,054,224 |
| Aug 26, 2025 | 91.74 | 91.95 | 91.67 | 91.90 | 91.90 | -0.11% | 11,788,856 |
| Aug 25, 2025 | 92.79 | 92.95 | 91.98 | 92.00 | 92.00 | -1.32% | 11,700,869 |
| Aug 22, 2025 | 92.21 | 93.38 | 92.18 | 93.23 | 93.23 | 1.50% | 15,827,472 |
| Aug 21, 2025 | 91.92 | 92.07 | 91.69 | 91.85 | 91.85 | -0.63% | 11,258,869 |
| Aug 20, 2025 | 92.27 | 92.46 | 92.11 | 92.43 | 92.43 | 0.36% | 15,871,192 |
| Aug 19, 2025 | 92.33 | 92.49 | 92.02 | 92.10 | 92.10 | 0.01% | 10,721,578 |
| Aug 18, 2025 | 91.95 | 92.14 | 91.80 | 92.09 | 92.09 | -0.11% | 11,577,829 |
| Aug 15, 2025 | 92.22 | 92.28 | 92.04 | 92.19 | 92.19 | 0.59% | 11,864,283 |
| Aug 14, 2025 | 91.23 | 91.68 | 91.20 | 91.65 | 91.65 | 0.01% | 11,790,572 |
| Aug 13, 2025 | 91.39 | 91.66 | 91.37 | 91.64 | 91.64 | 0.60% | 9,490,537 |
| Aug 12, 2025 | 90.39 | 91.15 | 90.28 | 91.09 | 91.09 | 1.22% | 12,302,860 |
| Aug 11, 2025 | 90.12 | 90.20 | 89.88 | 89.99 | 89.99 | -0.42% | 8,516,640 |
| Aug 8, 2025 | 90.15 | 90.53 | 90.08 | 90.37 | 90.37 | 0.61% | 10,367,276 |
| Aug 7, 2025 | 90.02 | 90.09 | 89.44 | 89.82 | 89.82 | 0.90% | 11,525,591 |
| Aug 6, 2025 | 88.84 | 89.17 | 88.77 | 89.02 | 89.02 | 0.66% | 11,499,873 |
| Aug 5, 2025 | 88.60 | 88.64 | 88.17 | 88.44 | 88.44 | -0.01% | 11,634,139 |
| Aug 4, 2025 | 88.23 | 88.47 | 88.11 | 88.45 | 88.45 | 1.33% | 14,718,054 |
| Aug 1, 2025 | 87.28 | 87.43 | 86.74 | 87.29 | 87.29 | -0.26% | 18,658,183 |
| Jul 31, 2025 | 88.10 | 88.14 | 87.35 | 87.52 | 87.52 | -1.07% | 29,271,575 |
| Jul 30, 2025 | 88.83 | 89.08 | 88.14 | 88.47 | 88.47 | -0.72% | 14,623,006 |
| Jul 29, 2025 | 89.30 | 89.30 | 88.93 | 89.11 | 89.11 | -0.20% | 11,888,621 |
| Jul 28, 2025 | 89.81 | 89.86 | 89.10 | 89.29 | 89.29 | -1.61% | 13,653,965 |
| Jul 25, 2025 | 90.19 | 90.76 | 90.09 | 90.75 | 90.75 | -0.12% | 9,583,464 |
| Jul 24, 2025 | 91.07 | 91.27 | 90.86 | 90.86 | 90.86 | -0.74% | 12,025,603 |
| Jul 23, 2025 | 90.54 | 91.57 | 90.49 | 91.54 | 91.54 | 2.49% | 18,088,192 |
| Jul 22, 2025 | 88.93 | 89.39 | 88.71 | 89.32 | 89.32 | 0.55% | 12,134,311 |
| Jul 21, 2025 | 88.78 | 89.28 | 88.61 | 88.83 | 88.83 | 0.53% | 9,323,984 |
| Jul 18, 2025 | 89.02 | 89.03 | 88.28 | 88.36 | 88.36 | -0.28% | 11,044,833 |
| Jul 17, 2025 | 88.15 | 88.62 | 88.09 | 88.61 | 88.61 | 0.26% | 9,542,032 |