MSCI EAFE ETF (EFA)

Last Price93.59

Change-2.93 (-3.04%)

NYSE · Last Trade: Mar 22nd, 12:42 PM EDT

Historical Prices For MSCI EAFE ETF (EFA)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	96.13	96.13	93.08	93.59	45,693,724	93.59
3/19/2026	94.94	97.11	94.80	96.52	34,857,853	96.52
3/18/2026	97.81	98.01	96.61	96.69	26,644,769	96.69
3/17/2026	98.74	98.97	98.24	98.37	16,411,466	98.37
3/16/2026	97.64	98.32	97.45	98.10	17,384,078	98.10
3/13/2026	97.67	98.11	96.14	96.30	27,628,299	96.30
3/12/2026	98.04	98.13	97.00	97.46	34,723,735	97.46
3/11/2026	98.64	99.38	98.28	99.01	21,347,288	99.01
3/10/2026	99.74	100.88	99.07	99.22	44,953,619	99.22
3/09/2026	96.78	99.41	95.98	98.99	37,484,691	98.99
3/06/2026	97.27	98.69	97.06	98.28	27,734,383	98.28
3/05/2026	99.78	100.27	98.22	99.16	34,379,395	99.16
3/04/2026	100.79	101.49	100.40	101.38	30,766,427	101.38
3/03/2026	98.65	100.56	97.75	100.09	52,561,590	100.09
3/02/2026	102.76	103.72	102.72	103.30	38,046,582	103.30
2/27/2026	105.52	105.94	105.26	105.38	25,575,486	105.38
2/26/2026	105.64	105.72	104.87	105.57	28,482,691	105.57
2/25/2026	105.25	105.80	105.14	105.66	14,782,658	105.66
2/24/2026	104.17	104.92	104.08	104.66	17,357,129	104.66
2/23/2026	104.81	105.11	104.19	104.47	14,142,093	104.47
2/20/2026	103.86	105.05	103.86	104.90	25,737,460	104.90
2/19/2026	103.54	104.09	103.37	104.05	15,986,042	104.05
2/18/2026	104.37	104.91	104.12	104.34	16,123,525	104.34
2/17/2026	103.36	104.34	103.02	104.22	19,643,946	104.22
2/13/2026	103.88	104.43	103.44	104.24	22,651,326	104.24
2/12/2026	105.09	105.23	103.81	104.15	29,507,755	104.15
2/11/2026	104.84	105.17	104.16	104.94	20,492,303	104.94
2/10/2026	104.57	104.67	104.24	104.24	16,861,720	104.24
2/09/2026	103.23	104.17	103.11	103.99	20,137,402	103.99
2/06/2026	101.69	102.65	101.64	102.61	17,343,717	102.61
2/05/2026	100.62	101.14	100.27	100.33	22,758,913	100.33
2/04/2026	102.47	102.67	101.37	101.78	26,074,304	101.78
2/03/2026	101.14	101.66	100.64	101.45	23,755,520	101.45
2/02/2026	100.88	101.55	100.82	101.40	21,724,904	101.40
1/30/2026	101.35	101.54	100.37	100.74	27,813,418	100.74
1/29/2026	102.02	102.10	100.56	101.69	29,244,222	101.69
1/28/2026	101.19	101.36	100.56	101.01	21,963,189	101.01
1/27/2026	101.47	102.32	101.43	102.09	19,745,402	102.09
1/26/2026	100.54	100.83	100.46	100.47	14,959,269	100.47
1/23/2026	99.17	100.00	99.00	99.97	16,753,552	99.97
1/22/2026	99.39	99.67	99.17	99.42	16,592,811	99.42
1/21/2026	98.27	99.28	97.89	99.03	26,149,222	99.03
1/20/2026	98.00	98.69	97.86	98.02	26,892,735	98.02
1/16/2026	99.42	99.54	99.06	99.53	19,149,769	99.53
1/15/2026	99.62	99.62	99.22	99.26	24,662,418	99.26
1/14/2026	99.19	99.36	98.98	99.30	19,947,407	99.30
1/13/2026	99.23	99.25	98.64	98.84	17,697,735	98.84
1/12/2026	99.15	99.44	99.11	99.41	15,312,336	99.41
1/09/2026	98.42	98.89	98.33	98.81	16,001,771	98.81
1/08/2026	97.56	97.95	97.53	97.94	14,090,475	97.94
1/07/2026	98.14	98.20	97.84	97.93	15,468,925	97.93
1/06/2026	98.31	98.48	98.13	98.30	14,557,950	98.30
1/05/2026	97.25	98.15	97.23	98.15	25,179,166	98.15
1/02/2026	97.03	97.11	96.51	97.04	42,922,554	97.04
12/31/2025	96.33	96.39	95.92	96.03	27,618,029	96.03
12/30/2025	96.63	96.80	96.42	96.44	15,868,735	96.44
12/29/2025	96.26	96.47	96.06	96.28	16,705,363	96.28
12/26/2025	96.53	96.60	96.33	96.57	9,304,224	96.57
12/24/2025	96.33	96.46	96.19	96.41	5,609,695	96.41
12/23/2025	96.28	96.44	96.17	96.29	16,485,691	96.29
12/22/2025	95.47	95.76	95.40	95.70	15,861,201	95.70