EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	102.46	103.07	102.30	102.54	102.54	-0.59%	16,145,006
Jun 25, 2026	103.48	103.73	102.73	103.15	103.15	0.87%	12,918,007
Jun 24, 2026	102.24	102.65	101.92	102.26	102.26	-0.20%	11,015,501
Jun 23, 2026	102.38	103.02	102.32	102.46	102.46	-2.03%	17,423,172
Jun 22, 2026	104.59	104.84	104.43	104.58	104.58	0.16%	9,596,198
Jun 18, 2026	104.58	104.66	104.18	104.41	104.41	0.61%	15,338,424
Jun 17, 2026	105.04	105.42	103.59	103.78	103.78	-0.51%	20,717,592
Jun 16, 2026	104.72	104.80	104.23	104.31	104.31	0.22%	12,047,013
Jun 15, 2026	104.69	104.74	103.99	104.08	104.08	0.67%	14,053,627
Jun 12, 2026	104.65	105.36	104.19	105.02	103.38	0.28%	14,219,960
Jun 11, 2026	102.48	104.85	102.22	104.73	103.10	3.11%	20,415,020
Jun 10, 2026	102.23	102.90	101.49	101.57	99.99	-1.29%	22,737,741
Jun 9, 2026	103.89	104.24	101.34	102.90	101.30	0.02%	21,878,015
Jun 8, 2026	103.27	103.50	102.72	102.88	101.28	0.61%	13,550,419
Jun 5, 2026	104.14	104.19	101.91	102.26	100.67	-2.56%	16,937,636
Jun 4, 2026	104.54	105.02	104.43	104.95	103.31	0.80%	10,158,677
Jun 3, 2026	104.58	104.64	104.07	104.12	102.50	-0.86%	11,807,067
Jun 2, 2026	104.59	105.16	104.53	105.02	103.38	0.56%	8,400,727
Jun 1, 2026	103.99	104.92	103.60	104.44	102.81	-0.34%	17,412,617
May 29, 2026	105.13	105.52	104.73	104.80	103.17	0.11%	16,934,044
May 28, 2026	104.12	105.01	103.97	104.69	103.06	-0.08%	13,605,998
May 27, 2026	105.06	105.09	104.52	104.77	103.14	-0.34%	12,599,620
May 26, 2026	105.35	105.46	104.76	105.13	103.49	1.11%	12,884,884
May 22, 2026	104.22	104.48	103.79	103.98	102.36	-0.20%	12,012,636
May 21, 2026	102.82	104.56	102.60	104.19	102.57	0.55%	14,357,631
May 20, 2026	102.16	103.91	101.97	103.62	102.01	1.67%	16,511,774
May 19, 2026	102.08	102.47	101.69	101.92	100.33	-0.72%	13,211,795
May 18, 2026	102.48	102.82	101.78	102.66	101.06	0.92%	15,943,992
May 15, 2026	102.01	102.14	101.55	101.72	100.14	-1.68%	17,916,753
May 14, 2026	103.79	103.93	103.41	103.46	101.85	-0.36%	8,943,807
May 13, 2026	103.01	103.88	102.93	103.83	102.21	0.67%	9,578,943
May 12, 2026	103.00	103.28	102.35	103.14	101.53	-0.58%	15,771,337
May 11, 2026	103.81	104.00	103.57	103.74	102.12	-0.21%	10,717,945
May 8, 2026	103.77	104.04	103.39	103.96	102.34	1.04%	12,280,190
May 7, 2026	104.82	104.86	102.82	102.89	101.29	-1.83%	19,257,474
May 6, 2026	104.50	104.92	104.31	104.81	103.18	2.71%	14,755,515
May 5, 2026	101.67	102.16	101.19	102.04	100.45	1.33%	12,347,315
May 4, 2026	101.44	101.72	100.26	100.70	99.13	-1.37%	21,026,266
May 1, 2026	102.29	102.87	102.07	102.10	100.51	-0.22%	14,447,180
Apr 30, 2026	101.32	102.58	101.09	102.32	100.73	2.39%	16,585,804
Apr 29, 2026	100.40	100.48	99.51	99.93	98.37	-1.02%	10,987,198
Apr 28, 2026	100.93	101.13	100.56	100.96	99.39	-0.41%	11,008,861
Apr 27, 2026	101.83	102.06	101.34	101.38	99.80	-0.38%	10,091,680
Apr 24, 2026	101.41	101.96	101.15	101.77	100.18	0.52%	14,219,368
Apr 23, 2026	101.75	102.12	100.15	101.24	99.66	-0.72%	15,774,205
Apr 22, 2026	102.33	102.38	101.65	101.97	100.38	0.33%	9,990,803
Apr 21, 2026	103.13	103.27	101.51	101.63	100.05	-2.19%	18,105,407
Apr 20, 2026	103.72	103.93	103.13	103.91	102.29	-0.39%	12,896,409
Apr 17, 2026	104.46	105.13	104.21	104.32	102.69	1.27%	17,321,901
Apr 16, 2026	103.56	103.58	102.65	103.01	101.40	-0.29%	13,227,621
Apr 15, 2026	103.39	103.45	102.94	103.31	101.70	-0.32%	8,786,288
Apr 14, 2026	103.34	103.82	103.21	103.64	102.03	0.81%	16,581,253
Apr 13, 2026	101.27	102.85	101.18	102.81	101.21	0.62%	19,346,912
Apr 10, 2026	102.63	102.69	101.81	102.18	100.59	0.23%	8,670,349
Apr 9, 2026	101.09	102.47	100.91	101.95	100.36	-0.23%	14,958,351
Apr 8, 2026	102.49	102.64	101.52	102.19	100.60	3.90%	22,300,868
Apr 7, 2026	97.67	98.50	96.79	98.35	96.82	-0.14%	19,809,723
Apr 6, 2026	98.13	98.73	98.03	98.49	96.96	0.50%	11,810,903
Apr 2, 2026	96.54	98.42	96.36	98.00	96.47	-0.62%	17,276,285
Apr 1, 2026	98.52	99.32	98.22	98.61	97.07	1.52%	27,123,209
Mar 31, 2026	95.57	97.16	95.06	97.13	95.62	3.25%	39,447,980
Mar 30, 2026	94.72	94.98	93.67	94.07	92.60	0.29%	16,136,380
Mar 27, 2026	94.29	94.84	93.52	93.80	92.34	-0.91%	22,341,137
Mar 26, 2026	95.47	96.23	94.62	94.66	93.19	-2.07%	19,676,756
Mar 25, 2026	96.92	97.15	96.15	96.66	95.15	1.46%	20,476,287
Mar 24, 2026	94.49	95.81	94.35	95.27	93.79	-0.59%	22,695,848
Mar 23, 2026	95.53	97.02	94.95	95.84	94.35	2.40%	40,781,199
Mar 20, 2026	96.13	96.13	93.08	93.59	92.13	-3.04%	45,493,716
Mar 19, 2026	94.94	97.11	94.80	96.52	95.02	-0.18%	34,858,276
Mar 18, 2026	97.81	98.01	96.61	96.69	95.18	-1.71%	26,644,886
Mar 17, 2026	98.74	98.97	98.24	98.37	96.84	0.28%	16,411,463
Mar 16, 2026	97.64	98.32	97.45	98.10	96.57	1.87%	17,384,126
Mar 13, 2026	97.67	98.11	96.14	96.30	94.80	-1.19%	27,628,296
Mar 12, 2026	98.04	98.13	97.01	97.46	95.94	-1.57%	34,724,593
Mar 11, 2026	98.64	99.38	98.29	99.01	97.47	-0.21%	21,349,912
Mar 10, 2026	99.74	100.88	99.07	99.22	97.67	0.23%	44,802,860
Mar 9, 2026	96.78	99.41	95.98	98.99	97.45	0.72%	37,484,689
Mar 6, 2026	97.27	98.69	97.06	98.28	96.75	-0.89%	27,734,382
Mar 5, 2026	99.78	100.27	98.22	99.16	97.61	-2.19%	34,508,251
Mar 4, 2026	100.79	101.49	100.40	101.38	99.80	1.29%	30,766,526
Mar 3, 2026	98.65	100.56	97.75	100.09	98.53	-3.11%	52,567,274
Mar 2, 2026	102.76	103.73	102.72	103.30	101.69	-1.97%	38,047,008
Feb 27, 2026	105.52	105.94	105.26	105.38	103.74	-0.18%	25,575,483
Feb 26, 2026	105.64	105.72	104.87	105.57	103.93	-0.09%	28,482,697
Feb 25, 2026	105.26	105.80	105.15	105.66	104.01	0.96%	14,783,781
Feb 24, 2026	104.17	104.92	104.08	104.66	103.03	0.18%	17,358,044
Feb 23, 2026	104.81	105.11	104.19	104.47	102.84	-0.41%	14,151,839
Feb 20, 2026	103.86	105.05	103.86	104.90	103.27	0.82%	25,737,456
Feb 19, 2026	103.54	104.09	103.37	104.05	102.43	-0.28%	15,994,117
Feb 18, 2026	104.37	104.91	104.12	104.34	102.71	0.12%	16,099,437
Feb 17, 2026	103.36	104.34	103.02	104.22	102.60	-0.02%	19,647,198
Feb 13, 2026	103.88	104.43	103.45	104.24	102.62	0.09%	22,651,314
Feb 12, 2026	105.09	105.24	103.81	104.15	102.53	-0.75%	29,385,324
Feb 11, 2026	104.84	105.17	104.16	104.94	103.30	0.67%	20,493,537
Feb 10, 2026	104.58	104.67	104.24	104.24	102.62	0.24%	16,861,808
Feb 9, 2026	103.23	104.17	103.12	103.99	102.37	1.34%	20,137,686
Feb 6, 2026	101.69	102.65	101.64	102.61	101.01	2.27%	17,343,717
Feb 5, 2026	100.62	101.15	100.27	100.33	98.77	-1.42%	22,760,150
Feb 4, 2026	102.47	102.67	101.37	101.78	100.19	0.33%	25,576,679
Feb 3, 2026	101.14	101.66	100.64	101.45	99.87	0.05%	23,625,727