Register for streaming realtime charts, analysis tools, and prices.
EFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 78.92 | 0.78 | 1.00% | 78.98 | 79.22 | 78.445 | 14,161,957 |
| May 02 2024 | 78.14 | 1.04 | 1.35% | 77.93 | 78.28 | 77.495 | 14,445,352 |
| May 01 2024 | 77.10 | -0.17 | -0.22% | 77.25 | 78.015 | 76.905 | 17,432,307 |
| Apr 30 2024 | 77.27 | -0.99 | -1.27% | 78.00 | 78.215 | 77.21 | 18,994,253 |
| Apr 29 2024 | 78.26 | 0.30 | 0.38% | 78.16 | 78.40 | 78.04 | 10,096,290 |
| Apr 26 2024 | 77.96 | 0.62 | 0.80% | 77.68 | 78.06 | 77.65 | 11,139,373 |
| Apr 25 2024 | 77.34 | -0.36 | -0.46% | 76.61 | 77.45 | 76.42 | 11,479,146 |
| Apr 24 2024 | 77.70 | -0.15 | -0.19% | 77.97 | 77.97 | 77.385 | 8,052,217 |
| Apr 23 2024 | 77.85 | 0.84 | 1.09% | 77.27 | 77.95 | 77.21 | 11,847,656 |
| Apr 22 2024 | 77.01 | 0.89 | 1.17% | 76.54 | 77.27 | 76.465 | 17,314,232 |
| Apr 19 2024 | 76.12 | 0.03 | 0.04% | 76.18 | 76.4075 | 75.885 | 16,924,965 |
| Apr 18 2024 | 76.09 | -0.21 | -0.28% | 76.27 | 76.61 | 75.9746 | 12,293,277 |
| Apr 17 2024 | 76.30 | 0.05 | 0.07% | 76.68 | 76.72 | 75.96 | 15,748,040 |
| Apr 16 2024 | 76.25 | -0.76 | -0.99% | 76.39 | 76.62 | 75.995 | 23,425,461 |
| Apr 15 2024 | 77.01 | -0.23 | -0.30% | 78.14 | 78.24 | 76.885 | 21,102,156 |
| Apr 12 2024 | 77.24 | -1.27 | -1.62% | 77.86 | 78.0875 | 77.14 | 16,297,411 |
| Apr 11 2024 | 78.51 | 0.21 | 0.27% | 78.57 | 78.61 | 77.65 | 11,966,995 |
| Apr 10 2024 | 78.30 | -1.05 | -1.32% | 78.21 | 78.64 | 78.00 | 20,121,983 |
| Apr 09 2024 | 79.35 | -0.01 | -0.01% | 79.73 | 79.80 | 79.00 | 12,469,130 |
| Apr 08 2024 | 79.36 | 0.39 | 0.49% | 79.42 | 79.53 | 79.22 | 11,519,704 |
| Apr 05 2024 | 78.97 | 0.25 | 0.32% | 78.61 | 79.13 | 78.46 | 20,083,061 |
| Apr 04 2024 | 78.72 | -0.68 | -0.86% | 79.92 | 79.95 | 78.645 | 19,107,083 |
| Apr 03 2024 | 79.40 | 0.44 | 0.56% | 78.82 | 79.52 | 78.81 | 15,898,272 |
| Apr 02 2024 | 78.96 | -0.56 | -0.70% | 78.89 | 78.96 | 78.69 | 16,307,286 |
| Apr 01 2024 | 79.52 | -0.34 | -0.43% | 79.72 | 79.87 | 79.325 | 14,626,295 |
| Mar 28 2024 | 79.86 | -0.18 | -0.22% | 79.73 | 79.97 | 79.72 | 16,079,521 |
| Mar 27 2024 | 80.04 | 0.48 | 0.60% | 79.74 | 80.06 | 79.64 | 12,335,688 |
| Mar 26 2024 | 79.56 | 0.09 | 0.11% | 79.85 | 79.875 | 79.56 | 12,335,648 |
| Mar 25 2024 | 79.47 | -0.17 | -0.21% | 79.39 | 79.76 | 79.39 | 8,902,914 |
| Mar 22 2024 | 79.64 | -0.17 | -0.21% | 79.78 | 79.83 | 79.55 | 11,810,007 |
| Mar 21 2024 | 79.81 | -0.04 | -0.05% | 79.90 | 80.03 | 79.785 | 13,009,951 |
| Mar 20 2024 | 79.85 | 0.84 | 1.06% | 78.96 | 79.90 | 78.895 | 18,834,852 |
| Mar 19 2024 | 79.01 | 0.14 | 0.18% | 78.82 | 79.22 | 78.705 | 12,890,413 |
| Mar 18 2024 | 78.87 | -0.02 | -0.03% | 79.09 | 79.1177 | 78.805 | 12,450,796 |
| Mar 15 2024 | 78.89 | 0.03 | 0.04% | 79.04 | 79.115 | 78.63 | 16,441,352 |
| Mar 14 2024 | 78.86 | -0.58 | -0.73% | 79.42 | 79.475 | 78.57 | 24,664,160 |
| Mar 13 2024 | 79.44 | 0.01 | 0.01% | 79.35 | 79.6175 | 79.315 | 14,166,593 |
| Mar 12 2024 | 79.43 | 0.63 | 0.80% | 78.91 | 79.44 | 78.61 | 15,295,398 |
| Mar 11 2024 | 78.80 | -0.45 | -0.57% | 78.72 | 78.825 | 78.41 | 10,496,031 |
| Mar 08 2024 | 79.25 | -0.26 | -0.33% | 79.78 | 79.8599 | 79.13 | 14,620,587 |
| Mar 07 2024 | 79.51 | 0.93 | 1.18% | 79.17 | 79.61 | 79.095 | 16,969,186 |
| Mar 06 2024 | 78.58 | 0.92 | 1.18% | 78.51 | 78.809 | 78.365 | 24,098,079 |
| Mar 05 2024 | 77.66 | -0.14 | -0.18% | 77.85 | 78.13 | 77.445 | 11,823,072 |
| Mar 04 2024 | 77.80 | -0.20 | -0.26% | 77.76 | 77.96 | 77.675 | 13,960,991 |
| Mar 01 2024 | 78.00 | 0.75 | 0.97% | 77.57 | 78.025 | 77.25 | 16,938,234 |
| Feb 29 2024 | 77.25 | 0.20 | 0.26% | 77.42 | 77.55 | 76.855 | 16,171,799 |
| Feb 28 2024 | 77.05 | -0.45 | -0.58% | 76.98 | 77.145 | 76.92 | 11,499,272 |
| Feb 27 2024 | 77.50 | 0.21 | 0.27% | 77.34 | 77.555 | 77.285 | 11,111,325 |
| Feb 26 2024 | 77.29 | -0.11 | -0.14% | 77.46 | 77.46 | 77.1499 | 14,345,104 |
| Feb 23 2024 | 77.40 | 0.10 | 0.13% | 77.38 | 77.525 | 77.27 | 11,399,963 |
| Feb 22 2024 | 77.30 | 0.86 | 1.13% | 77.07 | 77.32 | 76.93 | 14,766,581 |
| Feb 21 2024 | 76.44 | 0.06 | 0.08% | 76.22 | 76.47 | 76.0851 | 10,780,903 |
| Feb 20 2024 | 76.38 | 0.31 | 0.41% | 76.55 | 76.63 | 76.18 | 13,884,262 |
| Feb 16 2024 | 76.07 | 0.12 | 0.16% | 75.98 | 76.385 | 75.80 | 13,381,557 |
| Feb 15 2024 | 75.95 | 0.85 | 1.13% | 75.46 | 75.97 | 75.45 | 14,117,834 |
| Feb 14 2024 | 75.10 | 0.83 | 1.12% | 74.76 | 75.12 | 74.699 | 12,202,300 |
| Feb 13 2024 | 74.27 | -1.16 | -1.54% | 74.62 | 74.715 | 74.015 | 13,708,545 |
| Feb 12 2024 | 75.43 | 0.13 | 0.17% | 75.27 | 75.66 | 75.245 | 6,911,456 |
| Feb 09 2024 | 75.30 | 0.26 | 0.35% | 75.05 | 75.35 | 74.875 | 10,654,631 |
| Feb 08 2024 | 75.04 | -0.13 | -0.17% | 75.05 | 75.10 | 74.82 | 9,578,461 |
| Feb 07 2024 | 75.17 | -0.04 | -0.05% | 75.17 | 75.285 | 75.00 | 9,656,832 |
| Feb 06 2024 | 75.21 | 0.46 | 0.62% | 74.72 | 75.23 | 74.68 | 12,329,414 |
| Feb 05 2024 | 74.75 | -0.40 | -0.53% | 74.70 | 74.915 | 74.335 | 14,276,605 |
