EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.93	101.13	100.56	100.96	100.96	-0.41%	10,508,719
Apr 27, 2026	101.83	102.06	101.34	101.38	101.38	-0.38%	10,075,767
Apr 24, 2026	101.41	101.96	101.15	101.77	101.77	0.52%	14,188,780
Apr 23, 2026	101.75	102.12	100.15	101.24	101.24	-0.72%	15,767,229
Apr 22, 2026	102.33	102.38	101.65	101.97	101.97	0.33%	9,990,764
Apr 21, 2026	103.13	103.27	101.51	101.63	101.63	-2.19%	17,409,766
Apr 20, 2026	103.72	103.93	103.13	103.91	103.91	-0.39%	12,738,664
Apr 17, 2026	104.46	105.13	104.21	104.32	104.32	1.27%	17,051,470
Apr 16, 2026	103.56	103.58	102.65	103.01	103.01	-0.29%	13,164,344
Apr 15, 2026	103.39	103.45	102.94	103.31	103.31	-0.32%	8,240,006
Apr 14, 2026	103.34	103.82	103.21	103.64	103.64	0.81%	16,512,071
Apr 13, 2026	101.27	102.85	101.18	102.81	102.81	0.62%	19,346,715
Apr 10, 2026	102.63	102.69	101.81	102.18	102.18	0.23%	8,667,479
Apr 9, 2026	101.09	102.47	100.91	101.95	101.95	-0.23%	13,702,481
Apr 8, 2026	102.49	102.64	101.52	102.19	102.19	3.90%	22,019,062
Apr 7, 2026	97.67	98.50	96.79	98.35	98.35	-0.14%	19,714,555
Apr 6, 2026	98.13	98.73	98.03	98.49	98.49	0.50%	11,797,436
Apr 2, 2026	96.54	98.42	96.36	98.00	98.00	-0.62%	17,187,325
Apr 1, 2026	98.52	99.32	98.22	98.61	98.61	1.52%	27,122,587
Mar 31, 2026	95.57	97.16	95.06	97.13	97.13	3.25%	39,446,395
Mar 30, 2026	94.72	94.98	93.67	94.07	94.07	0.29%	16,113,162
Mar 27, 2026	94.29	94.84	93.52	93.80	93.80	-0.91%	22,272,194
Mar 26, 2026	95.47	96.23	94.62	94.66	94.66	-2.07%	19,638,246
Mar 25, 2026	96.92	97.15	96.15	96.66	96.66	1.46%	20,251,345
Mar 24, 2026	94.49	95.81	94.35	95.27	95.27	-0.59%	22,662,796
Mar 23, 2026	95.53	97.02	94.95	95.84	95.84	2.40%	40,040,711
Mar 20, 2026	96.13	96.13	93.08	93.59	93.59	-3.04%	45,023,123
Mar 19, 2026	94.94	97.11	94.80	96.52	96.52	-0.18%	34,844,044
Mar 18, 2026	97.81	98.01	96.61	96.69	96.69	-1.71%	26,623,361
Mar 17, 2026	98.74	98.97	98.24	98.37	98.37	0.28%	15,989,233
Mar 16, 2026	97.64	98.32	97.45	98.10	98.10	1.87%	17,176,459
Mar 13, 2026	97.67	98.11	96.14	96.30	96.30	-1.19%	27,615,805
Mar 12, 2026	98.04	98.13	97.01	97.46	97.46	-1.57%	34,429,162
Mar 11, 2026	98.64	99.38	98.29	99.01	99.01	-0.21%	20,883,040
Mar 10, 2026	99.74	100.88	99.07	99.22	99.22	0.23%	44,154,703
Mar 9, 2026	96.78	99.41	95.98	98.99	98.99	0.72%	37,404,900
Mar 6, 2026	97.27	98.69	97.06	98.28	98.28	-0.89%	27,731,610
Mar 5, 2026	99.78	100.27	98.22	99.16	99.16	-2.19%	34,349,352
Mar 4, 2026	100.79	101.49	100.40	101.38	101.38	1.29%	30,444,889
Mar 3, 2026	98.65	100.56	97.75	100.09	100.09	-3.11%	51,838,815
Mar 2, 2026	102.76	103.73	102.72	103.30	103.30	-1.97%	37,953,537
Feb 27, 2026	105.52	105.94	105.26	105.38	105.38	-0.18%	24,751,670
Feb 26, 2026	105.64	105.72	104.87	105.57	105.57	-0.09%	28,477,347
Feb 25, 2026	105.26	105.80	105.15	105.66	105.66	0.96%	13,401,860
Feb 24, 2026	104.17	104.92	104.08	104.66	104.66	0.18%	17,352,071
Feb 23, 2026	104.81	105.11	104.19	104.47	104.47	-0.41%	13,599,394
Feb 20, 2026	103.86	105.05	103.86	104.90	104.90	0.82%	25,705,502
Feb 19, 2026	103.54	104.09	103.37	104.05	104.05	-0.28%	14,433,093
Feb 18, 2026	104.37	104.91	104.12	104.34	104.34	0.12%	15,744,100
Feb 17, 2026	103.36	104.34	103.02	104.22	104.22	-0.02%	19,626,636
Feb 13, 2026	103.88	104.43	103.45	104.24	104.24	0.09%	22,646,887
Feb 12, 2026	105.09	105.24	103.81	104.15	104.15	-0.75%	29,492,849
Feb 11, 2026	104.84	105.17	104.16	104.94	104.94	0.67%	20,492,289
Feb 10, 2026	104.58	104.67	104.24	104.24	104.24	0.24%	16,855,920
Feb 9, 2026	103.23	104.17	103.12	103.99	103.99	1.34%	20,137,397
Feb 6, 2026	101.69	102.65	101.64	102.61	102.61	2.27%	16,645,513
Feb 5, 2026	100.62	101.15	100.27	100.33	100.33	-1.42%	22,758,957
Feb 4, 2026	102.47	102.67	101.37	101.78	101.78	0.33%	25,574,283
Feb 3, 2026	101.14	101.66	100.64	101.45	101.45	0.05%	21,647,261
Feb 2, 2026	100.88	101.55	100.82	101.40	101.40	0.66%	21,678,408
Jan 30, 2026	101.35	101.54	100.37	100.74	100.74	-0.93%	27,794,650
Jan 29, 2026	102.02	102.10	100.56	101.69	101.69	0.67%	28,193,702
Jan 28, 2026	101.19	101.36	100.56	101.01	101.01	-1.06%	21,921,405
Jan 27, 2026	101.47	102.32	101.43	102.09	102.09	1.61%	19,706,845
Jan 26, 2026	100.54	100.83	100.46	100.47	100.47	0.50%	14,948,318
Jan 23, 2026	99.17	100.00	99.00	99.97	99.97	0.55%	16,622,644
Jan 22, 2026	99.39	99.67	99.18	99.42	99.42	0.39%	16,573,149
Jan 21, 2026	98.27	99.28	97.89	99.03	99.03	1.03%	24,644,500
Jan 20, 2026	98.00	98.69	97.86	98.02	98.02	-1.52%	25,996,205
Jan 16, 2026	99.42	99.54	99.06	99.53	99.53	0.27%	18,586,405
Jan 15, 2026	99.62	99.62	99.22	99.26	99.26	-0.04%	23,386,193
Jan 14, 2026	99.19	99.37	98.98	99.30	99.30	0.47%	19,932,553
Jan 13, 2026	99.23	99.25	98.65	98.84	98.84	-0.57%	16,609,321
Jan 12, 2026	99.15	99.44	99.12	99.41	99.41	0.61%	14,798,249
Jan 9, 2026	98.42	98.89	98.33	98.81	98.81	0.89%	15,995,776
Jan 8, 2026	97.56	97.95	97.53	97.94	97.94	0.01%	14,071,563
Jan 7, 2026	98.14	98.21	97.84	97.93	97.93	-0.38%	15,278,411
Jan 6, 2026	98.31	98.48	98.13	98.30	98.30	0.15%	13,811,579
Jan 5, 2026	97.26	98.15	97.23	98.15	98.15	1.14%	25,150,766
Jan 2, 2026	97.03	97.11	96.51	97.04	97.04	1.05%	42,922,553
Dec 31, 2025	96.33	96.39	95.92	96.03	96.03	-0.43%	27,445,620
Dec 30, 2025	96.63	96.80	96.42	96.44	96.44	0.17%	15,870,157
Dec 29, 2025	96.26	96.47	96.06	96.28	96.28	-0.30%	16,358,572
Dec 26, 2025	96.53	96.60	96.34	96.57	96.57	0.17%	9,304,191
Dec 24, 2025	96.33	96.46	96.19	96.41	96.41	0.12%	5,609,653
Dec 23, 2025	96.28	96.44	96.17	96.29	96.29	0.62%	16,485,891
Dec 22, 2025	95.47	95.76	95.40	95.70	95.70	0.25%	15,133,397
Dec 19, 2025	95.26	95.73	95.21	95.46	95.46	0.67%	31,094,753
Dec 18, 2025	94.95	95.31	94.58	94.82	94.82	0.71%	29,971,357
Dec 17, 2025	94.73	94.95	94.13	94.15	94.15	-0.81%	34,926,072
Dec 16, 2025	95.14	95.23	94.60	94.92	94.92	-2.24%	29,380,526
Dec 15, 2025	97.31	97.42	96.87	97.09	95.36	0.61%	22,751,908
Dec 12, 2025	97.06	97.18	96.15	96.50	94.78	-0.53%	20,514,863
Dec 11, 2025	96.72	97.15	96.63	97.01	95.28	0.59%	19,221,697
Dec 10, 2025	95.56	96.60	95.50	96.44	94.72	1.11%	21,171,779
Dec 9, 2025	95.60	95.83	95.36	95.38	93.68	-0.14%	15,966,762
Dec 8, 2025	95.82	95.82	95.36	95.51	93.81	-0.31%	13,589,164
Dec 5, 2025	96.10	96.23	95.64	95.81	94.10	-	15,829,874
Dec 4, 2025	96.08	96.18	95.65	95.81	94.10	0.27%	13,862,949
Dec 3, 2025	95.12	95.59	95.10	95.55	93.85	0.54%	14,439,837