MSCI EAFE ETF (EFA)

103.08
-0.62 (-0.60%)
NYSE · Last Trade: Nov 3rd, 11:46 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EAFE ETF (EFA)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026103.76103.84102.99103.087,338,556103.08
11/02/2026103.68104.34103.59103.7018,912,755103.70
10/30/2026103.55103.70102.72103.3723,728,447103.37
10/29/2026104.02104.41103.86104.3512,108,147104.35
10/28/2026103.34103.82103.09103.6812,880,463103.68
10/27/2026103.12103.71102.97103.599,909,074103.59
10/26/2026103.12103.43102.89102.919,119,830102.91
10/23/2026102.25102.81102.09102.639,997,880102.63
10/22/2026103.26103.47102.79103.1511,507,991103.15
10/21/2026104.41104.41103.58104.069,379,734104.06
10/20/2026102.95104.06102.95103.6922,758,298103.69
10/19/2026103.50103.56102.80102.8718,910,366102.87
10/16/2026104.39104.63103.33103.5517,055,698103.55
10/15/2026103.01103.73102.74103.6712,670,662103.67
10/14/2026102.94103.20102.48102.7510,653,037102.75
10/13/2026103.70103.75103.17103.4711,707,809103.47
10/12/2026103.42103.42103.03103.055,977,973103.05
10/09/2026103.15103.46102.95103.409,666,017103.40
10/08/2026102.49102.83102.00102.7021,851,599102.70
10/07/2026102.78103.25102.53103.1013,347,060103.10
10/06/2026104.49104.70104.21104.2210,490,542104.22
10/05/2026103.51104.20103.24104.0313,819,666104.03
10/02/2026103.71104.16103.31103.9611,425,145103.96
10/01/2026103.38103.54102.34102.8221,308,328102.82
9/30/2026104.90104.95103.78103.8937,066,573103.89
9/29/2026104.58104.67103.86104.5414,753,768104.54
9/28/2026104.98105.62104.50105.0420,730,721105.04
9/25/2026105.18105.63104.75105.5614,070,522105.56
9/24/2026104.41104.91103.91104.5017,123,192104.50
9/23/2026105.48105.56104.46104.8012,210,321104.80
9/22/2026106.41106.78105.88106.5011,185,044106.50
9/21/2026106.09106.35105.66106.1310,884,497106.13
9/18/2026104.99105.13104.61104.9717,992,830104.97
9/17/2026106.28106.39105.92106.048,514,851106.04
9/16/2026105.88106.17104.36105.0211,545,529105.02
9/15/2026105.48105.51105.05105.4011,921,751105.40
9/14/2026105.80106.44105.44105.8511,477,446105.85
9/11/2026106.98107.03106.57106.7010,285,846106.70
9/10/2026106.00106.33105.49105.6612,804,304105.66
9/09/2026107.27107.31106.50106.5615,827,650106.56
9/08/2026108.34108.41107.70107.768,318,988107.76
9/04/2026107.85108.58107.85108.355,730,777108.35
9/03/2026108.02108.41107.60108.2112,746,224108.21
9/02/2026106.73107.10106.64107.066,463,701107.06
9/01/2026107.04107.27106.28106.4910,129,581106.49
8/31/2026108.04108.07107.27107.459,539,195107.45
8/28/2026108.52108.74107.53107.7213,245,044107.72
8/27/2026108.04108.14107.61108.025,371,933108.02
8/26/2026108.68108.82108.14108.275,219,094108.27
8/25/2026108.51108.83108.24108.816,440,598108.81
8/24/2026107.99108.19107.78108.036,095,423108.03
8/21/2026108.13108.37108.05108.249,935,620108.24
8/20/2026107.29107.86107.16107.3510,577,598107.35
8/19/2026107.87108.07107.41107.6610,829,816107.66
8/18/2026107.75108.03107.18107.2714,552,607107.27
8/17/2026108.66108.86108.34108.459,375,526108.45
8/14/2026108.76108.89108.46108.645,660,193108.64
8/13/2026108.67108.89108.51108.697,237,590108.69
8/12/2026108.75108.81108.32108.5010,470,664108.50
8/11/2026108.44108.63107.88108.096,368,381108.09
8/10/2026108.21108.31107.97108.017,015,447108.01
8/07/2026108.75108.76108.19108.559,430,890108.55
8/06/2026107.66107.91107.25107.368,510,714107.36
8/05/2026107.99108.00107.40107.439,907,598107.43
8/04/2026106.72107.47106.61107.3210,410,024107.32