iShares MSCI EAFE (EFA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 1.20599342185 | 82.09 | 83.235 | 81.29 | 7965954 | 82.24209113 | SP |
| 4 | 0.43 | 0.520266182698 | 82.65 | 83.2842 | 79.375 | 9457350 | 81.67218855 | SP |
| 12 | 4.86 | 6.21324469445 | 78.22 | 83.2842 | 73.91 | 10939583 | 79.7195848 | SP |
| 26 | 3.69 | 4.64794054667 | 79.39 | 83.2842 | 73.91 | 11983961 | 79.31977551 | SP |
| 52 | 13.76 | 19.8499711483 | 69.32 | 83.2842 | 65.68 | 13782070 | 75.6289893 | SP |
| 156 | 2.86 | 3.56519571179 | 80.22 | 83.2842 | 54.61 | 20127426 | 71.26323552 | SP |
| 260 | 17.53 | 26.7429443173 | 65.55 | 83.2842 | 45.725 | 22252663 | 69.29326742 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 82.57 | 0.31 | 0.38 | 82.39 | 82.66 | 82.345 | 6674832 |
| 1726871400 | 82.26 | -0.82 | -0.99 | 82.59 | 82.61 | 81.97 | 7892351 |
| 1726785000 | 83.08 | 1.61 | 1.98 | 82.96 | 83.235 | 82.47 | 9307791 |
| 1726698600 | 81.47 | -0.26 | -0.32 | 81.81 | 82.46 | 81.29 | 8165741 |
| 1726612200 | 81.73 | -0.46 | -0.56 | 82.09 | 82.14 | 81.455 | 7250059 |
| 1726525800 | 82.19 | 0.66 | 0.81 | 81.88 | 82.2299 | 81.695 | 9802275 |
| 1726266600 | 81.53 | 0.19 | 0.23 | 81.45 | 81.835 | 81.3915 | 7230842 |
| 1726180200 | 81.34 | 0.66 | 0.82 | 80.6 | 81.37 | 80.39 | 11504386 |
| 1726093800 | 80.68 | 0.48 | 0.60 | 80.27 | 80.71 | 79.375 | 12989517 |
| 1726007400 | 80.2 | -0.4 | -0.50 | 80.31 | 80.315 | 79.575 | 8881523 |
| 1725921000 | 80.6 | 0.8 | 1.00 | 80.41 | 80.9 | 80.395 | 10073224 |
| 1725661800 | 79.8 | -1.53 | -1.88 | 81.12 | 81.335 | 79.67 | 11056665 |
| 1725575400 | 81.33 | 0.02 | 0.02 | 81.41 | 81.555 | 80.975 | 11113987 |
| 1725489000 | 81.31 | -0.36 | -0.44 | 81.07 | 81.69 | 80.98 | 9401636 |
| 1725402600 | 81.67 | -1.31 | -1.58 | 82.56 | 82.655 | 81.465 | 9749734 |
| 1725057000 | 82.98 | 0.13 | 0.16 | 83.115 | 83.25 | 82.59 | 12437969 |
| 1724970600 | 82.85 | 0.31 | 0.38 | 82.93 | 83.2842 | 82.71 | 8249953 |
| 1724884200 | 82.54 | -0.29 | -0.35 | 82.74 | 82.905 | 82.2 | 7501907 |
| 1724797800 | 82.83 | 0.38 | 0.46 | 82.65 | 82.97 | 82.54 | 8686032 |
| 1724711400 | 82.45 | -0.37 | -0.45 | 82.56 | 82.72 | 82.36 | 6182686 |
| 1724452200 | 82.82 | 1.49 | 1.83 | 81.99 | 82.87 | 81.89 | 10198913 |
| 1724365800 | 81.33 | -0.48 | -0.59 | 82.11 | 82.14 | 81.28 | 6607564 |
| 1724279400 | 81.81 | 0.75 | 0.93 | 81.58 | 81.965 | 81.4 | 10396930 |
| 1724193000 | 81.06 | -0.25 | -0.31 | 81.17 | 81.36 | 80.91 | 4777082 |
| 1724106600 | 81.31 | 0.98 | 1.22 | 80.81 | 81.4 | 80.8 | 6244665 |
| 1723847400 | 80.33 | 0.44 | 0.55 | 79.98 | 80.4 | 79.965 | 10155526 |
| 1723761000 | 79.89 | 0.96 | 1.22 | 79.64 | 80.05 | 79.56 | 9735254 |
| 1723674600 | 78.93 | 0.29 | 0.37 | 78.79 | 78.995 | 78.635 | 6824510 |
| 1723588200 | 78.64 | 1.33 | 1.72 | 77.89 | 78.6958 | 77.88 | 11672943 |
| 1723501800 | 77.31 | -0.07 | -0.09 | 77.33 | 77.53 | 77.06 | 7988718 |
| 1723242600 | 77.38 | 0.3 | 0.39 | 76.87 | 77.39 | 76.715 | 10261415 |
| 1723156200 | 77.08 | 1.27 | 1.68 | 76.55 | 77.155 | 76.205 | 14220250 |
| 1723069800 | 75.81 | 0.36 | 0.48 | 76.845 | 77.09 | 75.77 | 24063423 |
| 1722983400 | 75.45 | 0.13 | 0.17 | 74.71 | 75.9 | 74.605 | 21386927 |
| 1722897000 | 75.32 | -1.68 | -2.18 | 74.23 | 75.835 | 74.02 | 26748955 |
| 1722637800 | 77 | -1.23 | -1.57 | 77.17 | 77.355 | 76.375 | 24849268 |
| 1722551400 | 78.23 | -2.13 | -2.65 | 79.34 | 79.54 | 77.85 | 16090345 |
| 1722465000 | 80.36 | 1.12 | 1.41 | 80.4 | 80.705 | 80.12 | 20969395 |
| 1722378600 | 79.24 | 0.18 | 0.23 | 79.37 | 79.45 | 78.9201 | 7484820 |
| 1722292200 | 79.06 | -0.35 | -0.44 | 79.23 | 79.26 | 78.815 | 9305599 |
| 1722033000 | 79.41 | 1 | 1.28 | 79.02 | 79.55 | 78.945 | 9924410 |
| 1721946600 | 78.41 | -0.5 | -0.63 | 78.24 | 79.105 | 77.98 | 16528968 |
| 1721860200 | 78.91 | -1.01 | -1.26 | 79.67 | 79.78 | 78.87 | 9845567 |
| 1721773800 | 79.92 | -0.45 | -0.55 | 79.95 | 80.0836 | 79.855 | 11881608 |
| 1721687400 | 80.3651 | 0.84 | 1.05 | 80.24 | 80.395 | 80.025 | 10955152 |
| 1721428200 | 79.53 | -0.49 | -0.61 | 79.78 | 79.82 | 79.45 | 14483973 |
| 1721341800 | 80.02 | -0.8 | -0.99 | 80.96 | 81.04 | 79.84 | 15848817 |
| 1721255400 | 80.82 | -0.43 | -0.53 | 80.85 | 81.14 | 80.73 | 11451246 |
| 1721169000 | 81.25 | 0.39 | 0.48 | 80.65 | 81.275 | 80.55 | 10094114 |
| 1721082600 | 80.86 | -0.72 | -0.88 | 81.39 | 81.4 | 80.79 | 6880960 |
| 1720823400 | 81.58 | 0.86 | 1.07 | 81.36 | 81.87 | 81.315 | 9287103 |
| 1720737000 | 80.72 | 0.23 | 0.29 | 81.04 | 81.1799 | 80.67 | 8675021 |
| 1720650600 | 80.49 | 1.12 | 1.41 | 80.01 | 80.535 | 79.97 | 7560563 |
| 1720564200 | 79.37 | -0.32 | -0.40 | 79.52 | 79.58 | 79.165 | 8069755 |
| 1720477800 | 79.69 | -0.4 | -0.50 | 80.14 | 80.22 | 79.645 | 6029176 |
| 1720218600 | 80.09 | 0.53 | 0.67 | 80.219 | 80.23 | 79.52 | 8010765 |
| 1720040640 | 79.56 | 0.9 | 1.14 | 79.25 | 79.6189 | 79.25 | 8108314 |
| 1719959400 | 78.66 | 0.19 | 0.24 | 78.22 | 78.69 | 78.145 | 9303671 |
| 1719873000 | 78.47 | 0.14 | 0.18 | 78.76 | 79.03 | 78.27 | 18668614 |
| 1719613800 | 78.33 | 0.09 | 0.12 | 78.23 | 78.5651 | 78 | 15144349 |
| 1719527400 | 78.24 | 0.06 | 0.08 | 78.32 | 78.515 | 78.08 | 12803819 |
| 1719441000 | 78.18 | -0.58 | -0.74 | 78.06 | 78.34 | 77.945 | 9910926 |
| 1719354600 | 78.76 | 0.19 | 0.24 | 78.56 | 78.875 | 78.47 | 7877947 |
| 1719268200 | 78.57 | 0.62 | 0.80 | 78.59 | 78.96 | 78.52 | 12193547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
