Skip to main content
iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
99.31
-2.07 (-2.04%)
Mar 5, 2026, 12:05 PM EST - Market open

EFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202699.78100.2798.6499.05--2.30%13,967,662
Mar 4, 2026100.79101.49100.40101.38101.381.29%30,444,889
Mar 3, 202698.65100.5697.75100.09100.09-3.11%51,838,815
Mar 2, 2026102.76103.73102.72103.30103.30-1.97%37,953,537
Feb 27, 2026105.52105.94105.26105.38105.38-0.18%24,751,670
Feb 26, 2026105.64105.72104.87105.57105.57-0.09%28,477,347
Feb 25, 2026105.26105.80105.15105.66105.660.96%13,401,860
Feb 24, 2026104.17104.92104.08104.66104.660.18%17,352,071
Feb 23, 2026104.81105.11104.19104.47104.47-0.41%13,599,394
Feb 20, 2026103.86105.05103.86104.90104.900.82%25,705,502
Feb 19, 2026103.54104.09103.37104.05104.05-0.28%14,433,093
Feb 18, 2026104.37104.91104.12104.34104.340.12%15,744,100
Feb 17, 2026103.36104.34103.02104.22104.22-0.02%19,626,636
Feb 13, 2026103.88104.43103.45104.24104.240.09%22,646,887
Feb 12, 2026105.09105.24103.81104.15104.15-0.75%29,492,849
Feb 11, 2026104.84105.17104.16104.94104.940.67%20,492,289
Feb 10, 2026104.58104.67104.24104.24104.240.24%16,855,920
Feb 9, 2026103.23104.17103.12103.99103.991.34%20,137,397
Feb 6, 2026101.69102.65101.64102.61102.612.27%16,645,513
Feb 5, 2026100.62101.15100.27100.33100.33-1.42%22,758,957
Feb 4, 2026102.47102.67101.37101.78101.780.33%25,574,283
Feb 3, 2026101.14101.66100.64101.45101.450.05%21,647,261
Feb 2, 2026100.88101.55100.82101.40101.400.66%21,678,408
Jan 30, 2026101.35101.54100.37100.74100.74-0.93%27,794,650
Jan 29, 2026102.02102.10100.56101.69101.690.67%28,193,702
Jan 28, 2026101.19101.36100.56101.01101.01-1.06%21,921,405
Jan 27, 2026101.47102.32101.43102.09102.091.61%19,706,845
Jan 26, 2026100.54100.83100.46100.47100.470.50%14,948,318
Jan 23, 202699.17100.0099.0099.9799.970.55%16,622,644
Jan 22, 202699.3999.6799.1899.4299.420.39%16,573,149
Jan 21, 202698.2799.2897.8999.0399.031.03%24,644,500
Jan 20, 202698.0098.6997.8698.0298.02-1.52%25,996,205
Jan 16, 202699.4299.5499.0699.5399.530.27%18,586,405
Jan 15, 202699.6299.6299.2299.2699.26-0.04%23,386,193
Jan 14, 202699.1999.3798.9899.3099.300.47%19,932,553
Jan 13, 202699.2399.2598.6598.8498.84-0.57%16,609,321
Jan 12, 202699.1599.4499.1299.4199.410.61%14,798,249
Jan 9, 202698.4298.8998.3398.8198.810.89%15,995,776
Jan 8, 202697.5697.9597.5397.9497.940.01%14,071,563
Jan 7, 202698.1498.2197.8497.9397.93-0.38%15,278,411
Jan 6, 202698.3198.4898.1398.3098.300.15%13,811,579
Jan 5, 202697.2698.1597.2398.1598.151.14%25,150,766
Jan 2, 202697.0397.1196.5197.0497.041.05%42,922,553
Dec 31, 202596.3396.3995.9296.0396.03-0.43%27,445,620
Dec 30, 202596.6396.8096.4296.4496.440.17%15,870,157
Dec 29, 202596.2696.4796.0696.2896.28-0.30%16,358,572
Dec 26, 202596.5396.6096.3496.5796.570.17%9,304,191
Dec 24, 202596.3396.4696.1996.4196.410.12%5,609,653
Dec 23, 202596.2896.4496.1796.2996.290.62%16,485,891
Dec 22, 202595.4795.7695.4095.7095.700.25%15,133,397
Dec 19, 202595.2695.7395.2195.4695.460.67%31,094,753
Dec 18, 202594.9595.3194.5894.8294.820.71%29,971,357
Dec 17, 202594.7394.9594.1394.1594.15-0.81%34,926,072
Dec 16, 202595.1495.2394.6094.9294.92-2.24%29,380,526
Dec 15, 202597.3197.4296.8797.0995.360.61%22,751,908
Dec 12, 202597.0697.1896.1596.5094.78-0.53%20,514,863
Dec 11, 202596.7297.1596.6397.0195.280.59%19,221,697
Dec 10, 202595.5696.6095.5096.4494.721.11%21,171,779
Dec 9, 202595.6095.8395.3695.3893.68-0.14%15,966,762
Dec 8, 202595.8295.8295.3695.5193.81-0.31%13,589,164
Dec 5, 202596.1096.2395.6495.8194.10-15,829,874
Dec 4, 202596.0896.1895.6595.8194.100.27%13,862,949
Dec 3, 202595.1295.5995.1095.5593.850.54%14,439,837
Dec 2, 202595.0895.1394.7595.0493.350.34%14,267,613
Dec 1, 202594.9295.1594.6994.7293.03-0.49%21,791,503
Nov 28, 202594.8495.2294.7495.1993.500.34%8,136,033
Nov 26, 202594.2695.0194.2394.8793.181.10%13,481,192
Nov 25, 202593.1393.8892.8993.8492.171.20%19,903,831
Nov 24, 202592.4592.8892.3492.7391.080.09%18,550,865
Nov 21, 202592.1092.9091.7692.6591.001.55%27,211,439
Nov 20, 202593.1393.2591.2191.2489.62-1.38%26,720,920
Nov 19, 202592.7193.0792.1492.5290.87-0.30%15,425,364
Nov 18, 202592.8193.1592.3092.8091.15-1.30%22,482,259
Nov 17, 202594.6094.8893.6894.0292.35-1.30%18,850,876
Nov 14, 202594.8895.5394.7895.2693.56-0.28%17,396,354
Nov 13, 202596.3596.4695.4395.5393.83-1.07%15,864,780
Nov 12, 202596.3196.6996.3196.5694.840.59%9,532,343
Nov 11, 202595.6796.1495.6795.9994.280.73%12,959,431
Nov 10, 202594.8695.3594.5995.2993.591.05%15,682,792
Nov 7, 202593.5794.3293.3494.3092.620.37%13,976,941
Nov 6, 202594.2794.3693.7193.9592.28-0.22%16,175,998
Nov 5, 202593.6894.3293.6794.1692.480.64%12,451,335
Nov 4, 202593.5394.0393.4593.5691.89-1.03%10,349,018
Nov 3, 202594.5694.6494.2694.5392.850.04%10,681,370
Oct 31, 202594.5994.6194.1394.4992.81-0.22%19,459,165
Oct 30, 202594.5795.0894.5094.7093.01-0.44%13,967,840
Oct 29, 202595.6695.7594.6595.1293.43-0.56%17,914,374
Oct 28, 202595.6395.9595.4795.6693.96-0.04%9,187,623
Oct 27, 202595.5695.7395.4895.7094.000.69%10,612,646
Oct 24, 202595.0895.2194.9495.0493.350.16%8,967,861
Oct 23, 202594.6295.0094.6294.8993.200.47%10,584,494
Oct 22, 202594.6094.7694.0594.4592.77-0.15%15,028,680
Oct 21, 202594.8695.0094.5594.5992.91-0.73%16,644,262
Oct 20, 202594.9595.3894.9395.2993.590.83%12,951,059
Oct 17, 202594.0494.5793.9294.5192.830.18%16,789,486
Oct 16, 202594.4294.7494.0094.3492.660.52%24,970,280
Oct 15, 202593.8694.1393.3293.8592.180.48%15,005,514
Oct 14, 202592.4593.6892.3493.4091.740.45%15,119,002
Oct 13, 202592.6593.0892.5392.9891.330.80%11,132,883
Oct 10, 202593.6993.7792.1292.2490.60-1.84%26,137,180