iShares MSCI EAFE (EFA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.585 | -1.94813176008 | 81.36 | 81.87 | 79.475 | 10910788 | 80.80794997 | SP |
| 4 | 1.885 | 2.42007959944 | 77.89 | 81.87 | 77.665 | 10305172 | 79.50394865 | SP |
| 12 | 2.095 | 2.69696189495 | 77.68 | 82.16 | 76.905 | 11211203 | 79.75024515 | SP |
| 26 | 6.215 | 8.44888526373 | 73.56 | 82.16 | 73.295 | 13017796 | 78.25855519 | SP |
| 52 | 5.475 | 7.36877523553 | 74.3 | 82.16 | 65.68 | 13982081 | 74.37824447 | SP |
| 156 | 2.685 | 3.48294201583 | 77.09 | 82.2858 | 54.61 | 20706723 | 71.55271297 | SP |
| 260 | 14.105 | 21.4786051469 | 65.67 | 82.2858 | 45.725 | 22775704 | 68.87490467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11634175 |
| 1721169000 | 81.25 | 0.39 | 0.48 | 80.65 | 81.275 | 80.55 | 10902885 |
| 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 | 8930036 |
| 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 | 0.23 | 0.29 | 78.76 | 79.03 | 78.27 | 18668614 |
| 1719613800 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 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 |
| 1719009000 | 77.95 | -0.55 | -0.70 | 77.89 | 78.05 | 77.665 | 13472022 |
| 1718922600 | 78.5 | 0.05 | 0.06 | 78.29 | 78.62 | 78.21 | 9494395 |
| 1718749800 | 78.45 | 0.31 | 0.40 | 78.14 | 78.48 | 78.12 | 16025719 |
| 1718663400 | 78.14 | 0.31 | 0.40 | 77.63 | 78.16 | 77.37 | 11837395 |
| 1718404200 | 77.83 | -0.87 | -1.11 | 77.655 | 77.91 | 77.3601 | 15701729 |
| 1718317800 | 78.7 | -1.14 | -1.43 | 79.18 | 79.18 | 78.375 | 11797218 |
| 1718231400 | 79.84 | 0.93 | 1.18 | 80.18 | 80.385 | 79.7 | 14452634 |
| 1718145000 | 78.91 | -2.3 | -2.83 | 78.89 | 79.07 | 78.47 | 16181144 |
| 1718058600 | 81.21 | -0.06 | -0.07 | 80.72 | 81.295 | 80.6 | 7901841 |
| 1717799400 | 81.27 | -0.89 | -1.08 | 81.44 | 81.705 | 81.185 | 19679200 |
| 1717713000 | 82.16 | 0.28 | 0.34 | 81.91 | 82.16 | 81.865 | 13193172 |
| 1717626600 | 81.88 | 0.57 | 0.70 | 81.71 | 81.91 | 81.27 | 7665337 |
| 1717540200 | 81.31 | -0.1 | -0.12 | 81.23 | 81.44 | 80.965 | 12129004 |
| 1717453800 | 81.41 | 0.23 | 0.28 | 81.44 | 81.65 | 81.08 | 15806402 |
| 1717194600 | 81.18 | 0.77 | 0.96 | 80.96 | 81.22 | 80.56 | 18217025 |
| 1717108200 | 80.41 | 0.67 | 0.84 | 80.24 | 80.6073 | 80.21 | 7155988 |
| 1717021800 | 79.74 | -1.28 | -1.58 | 79.98 | 80.115 | 79.71 | 11719055 |
| 1716935400 | 81.02 | -0.03 | -0.04 | 81.35 | 81.37 | 80.78 | 10158591 |
| 1716589800 | 81.05 | 0.66 | 0.82 | 80.8 | 81.165 | 80.755 | 7224584 |
| 1716503400 | 80.39 | -0.41 | -0.51 | 81.5 | 81.505 | 80.24 | 8805831 |
| 1716417000 | 80.8 | -0.77 | -0.94 | 81.02 | 81.1 | 80.58 | 10720204 |
| 1716330600 | 81.57 | -0.13 | -0.16 | 81.4 | 81.625 | 81.36 | 5920350 |
| 1716244200 | 81.7 | 0.06 | 0.07 | 81.72 | 81.93 | 81.66 | 5836787 |
| 1715985000 | 81.64 | 0.28 | 0.34 | 81.38 | 81.68 | 81.26 | 9664721 |
| 1715898600 | 81.36 | -0.44 | -0.54 | 81.64 | 81.71 | 81.33 | 13042068 |
| 1715812200 | 81.8 | 0.86 | 1.06 | 81.32 | 81.8 | 81.16 | 10826870 |
| 1715725800 | 80.94 | 0.59 | 0.73 | 80.65 | 80.95 | 80.57 | 14536971 |
| 1715639400 | 80.35 | 0.01 | 0.01 | 80.41 | 80.55 | 80.23 | 6342734 |
| 1715380200 | 80.34 | 0.15 | 0.19 | 80.46 | 80.52 | 80.235 | 8021993 |
| 1715293800 | 80.19 | 0.61 | 0.77 | 79.57 | 80.2 | 79.565 | 13255990 |
| 1715207400 | 79.58 | -0.09 | -0.11 | 79.32 | 79.6 | 79.3 | 6283816 |
| 1715121000 | 79.67 | 0.21 | 0.26 | 79.72 | 79.85 | 79.545 | 7905247 |
| 1715034600 | 79.46 | 0.54 | 0.68 | 79.31 | 79.52 | 79.245 | 8560750 |
| 1714775400 | 78.92 | 0.78 | 1.00 | 78.98 | 79.22 | 78.445 | 14161957 |
| 1714689000 | 78.14 | 1.04 | 1.35 | 77.93 | 78.28 | 77.495 | 14445352 |
| 1714602600 | 77.1 | -0.17 | -0.22 | 77.25 | 78.015 | 76.905 | 17432307 |
| 1714516200 | 77.27 | -0.99 | -1.27 | 78 | 78.215 | 77.21 | 18994253 |
| 1714429800 | 78.26 | 0.3 | 0.38 | 78.16 | 78.4 | 78.04 | 10096290 |
| 1714170600 | 77.96 | 0.62 | 0.80 | 77.68 | 78.06 | 77.65 | 11139373 |
| 1714084200 | 77.34 | -0.36 | -0.46 | 76.61 | 77.45 | 76.42 | 11479146 |
| 1713997800 | 77.7 | -0.15 | -0.19 | 77.97 | 77.97 | 77.385 | 8052217 |
| 1713911400 | 77.85 | 0.84 | 1.09 | 77.27 | 77.95 | 77.21 | 11847656 |
| 1713825000 | 77.01 | 0.89 | 1.17 | 76.54 | 77.27 | 76.465 | 17314232 |
| 1713565800 | 76.12 | 0.03 | 0.04 | 76.18 | 76.4075 | 75.885 | 16924965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
