MSCI EAFE ETF (EFA)

104.41
+0.63 (0.61%)
NYSE· Last Trade: Jun 21st, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EAFE ETF (EFA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026104.58104.66104.18104.4115,466,643104.41
6/17/2026105.04105.42103.58103.7820,717,604103.78
6/16/2026104.72104.80104.22104.3112,047,017104.31
6/15/2026104.69104.74103.98104.0814,053,120104.08
6/12/2026104.65105.36104.19105.0214,219,963105.02
6/11/2026102.48104.85102.22104.7320,419,809104.73
6/10/2026102.23102.90101.49101.5722,737,723101.57
6/09/2026103.89104.23101.34102.9026,239,226102.90
6/08/2026103.27103.50102.72102.8813,550,422102.88
6/05/2026104.14104.19101.91102.2616,937,640102.26
6/04/2026104.54105.02104.43104.9510,457,668104.95
6/03/2026104.57104.64104.07104.1211,807,069104.12
6/02/2026104.59105.16104.53105.028,400,728105.02
6/01/2026103.99104.92103.60104.4417,412,667104.44
5/29/2026105.13105.52104.73104.8016,934,051104.80
5/28/2026104.11105.01103.97104.6913,605,999104.69
5/27/2026105.06105.08104.52104.7713,949,622104.77
5/26/2026105.34105.46104.75105.1312,884,883105.13
5/22/2026104.22104.48103.79103.9812,012,637103.98
5/21/2026102.82104.56102.60104.1914,357,633104.19
5/20/2026102.15103.91101.97103.6216,511,776103.62
5/19/2026102.07102.47101.69101.9213,211,797101.92
5/18/2026102.48102.82101.78102.6616,953,994102.66
5/15/2026102.01102.14101.55101.7217,916,757101.72
5/14/2026103.79103.93103.41103.468,943,595103.46
5/13/2026103.01103.88102.93103.839,578,945103.83
5/12/2026103.00103.28102.35103.1415,771,340103.14
5/11/2026103.81104.00103.57103.7410,717,948103.74
5/08/2026103.76104.04103.39103.9612,280,191103.96
5/07/2026104.82104.86102.82102.8919,257,478102.89
5/06/2026104.50104.92104.31104.8114,755,517104.81
5/05/2026101.67102.16101.19102.0412,351,292102.04
5/04/2026101.44101.72100.26100.7021,026,248100.70
5/01/2026102.29102.87102.06102.1014,447,181102.10
4/30/2026101.32102.58101.09102.3216,620,185102.32
4/29/2026100.40100.4899.5099.9310,987,19799.93
4/28/2026100.93101.13100.56100.9611,008,863100.96
4/27/2026101.82102.06101.34101.3810,091,670101.38
4/24/2026101.41101.96101.15101.7714,219,371101.77
4/23/2026101.75102.12100.15101.2415,773,957101.24
4/22/2026102.33102.38101.65101.979,990,803101.97
4/21/2026103.13103.27101.51101.6318,105,405101.63
4/20/2026103.72103.93103.13103.9112,896,311103.91
4/17/2026104.46105.13104.21104.3217,321,906104.32
4/16/2026103.56103.58102.64103.0113,380,571103.01
4/15/2026103.39103.44102.94103.318,786,287103.31
4/14/2026103.34103.82103.21103.6416,581,257103.64
4/13/2026101.26102.85101.17102.8119,346,717102.81
4/10/2026102.63102.69101.81102.188,670,351102.18
4/09/2026101.09102.47100.91101.9514,958,368101.95
4/08/2026102.49102.64101.52102.1922,300,812102.19
4/07/202697.6798.4896.7998.3520,773,69798.35
4/06/202698.1398.7398.0398.4911,801,80498.49
4/02/202696.5498.4296.3698.0017,276,34798.00
4/01/202698.5299.3298.2298.6127,293,16298.61
3/31/202695.5797.1695.0697.1339,600,02997.13
3/30/202694.7294.9793.6794.0716,133,59094.07
3/27/202694.2994.8493.5293.8022,377,12993.80
3/26/202695.4796.2394.6194.6619,676,45494.66
3/25/202696.9297.1596.1596.6620,544,49896.66
3/24/202694.4995.8194.3595.2722,695,84295.27
3/23/202695.5397.0294.9495.8440,781,19195.84