Skip to main content
iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
95.81
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

EFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.1096.2395.6495.8195.81-15,767,889
Dec 4, 202596.0896.1895.6595.8195.810.27%13,862,947
Dec 3, 202595.1295.5995.1095.5595.550.54%14,439,797
Dec 2, 202595.0895.1394.7595.0495.040.34%14,267,613
Dec 1, 202594.9295.1594.6994.7294.72-0.49%21,791,498
Nov 28, 202594.8495.2294.7495.1995.190.34%8,049,423
Nov 26, 202594.2695.0194.2394.8794.871.10%13,472,595
Nov 25, 202593.1393.8892.8993.8493.841.20%19,903,731
Nov 24, 202592.4592.8892.3492.7392.730.09%18,550,860
Nov 21, 202592.1092.9091.7692.6592.651.55%27,161,583
Nov 20, 202593.1393.2591.2191.2491.24-1.38%26,720,920
Nov 19, 202592.7193.0792.1492.5292.52-0.30%15,425,364
Nov 18, 202592.8193.1592.3092.8092.80-1.30%22,482,259
Nov 17, 202594.6094.8893.6894.0294.02-1.30%18,850,876
Nov 14, 202594.8895.5394.7895.2695.26-0.28%17,396,354
Nov 13, 202596.3596.4695.4395.5395.53-1.07%15,864,780
Nov 12, 202596.3196.6996.3196.5696.560.59%9,532,343
Nov 11, 202595.6796.1495.6795.9995.990.73%12,959,431
Nov 10, 202594.8695.3594.5995.2995.291.05%15,682,792
Nov 7, 202593.5794.3293.3494.3094.300.37%13,976,941
Nov 6, 202594.2794.3693.7193.9593.95-0.22%16,175,998
Nov 5, 202593.6894.3293.6794.1694.160.64%12,451,335
Nov 4, 202593.5394.0393.4593.5693.56-1.03%10,349,018
Nov 3, 202594.5694.6494.2694.5394.530.04%10,681,370
Oct 31, 202594.5994.6194.1394.4994.49-0.22%19,459,165
Oct 30, 202594.5795.0894.5094.7094.70-0.44%13,967,840
Oct 29, 202595.6695.7594.6595.1295.12-0.56%17,914,374
Oct 28, 202595.6395.9595.4795.6695.66-0.04%9,187,623
Oct 27, 202595.5695.7395.4895.7095.700.69%10,612,646
Oct 24, 202595.0895.2194.9495.0495.040.16%8,967,861
Oct 23, 202594.6295.0094.6294.8994.890.47%10,584,494
Oct 22, 202594.6094.7694.0594.4594.45-0.15%15,028,680
Oct 21, 202594.8695.0094.5594.5994.59-0.73%16,644,262
Oct 20, 202594.9595.3894.9395.2995.290.83%12,951,059
Oct 17, 202594.0494.5793.9294.5194.510.18%16,789,486
Oct 16, 202594.4294.7494.0094.3494.340.52%24,970,280
Oct 15, 202593.8694.1393.3293.8593.850.48%15,005,514
Oct 14, 202592.4593.6892.3493.4093.400.45%15,119,002
Oct 13, 202592.6593.0892.5392.9892.980.80%11,132,883
Oct 10, 202593.6993.7792.1292.2492.24-1.84%26,137,180
Oct 9, 202594.7994.7993.7493.9793.97-0.82%10,567,894
Oct 8, 202594.7994.9394.5594.7594.750.30%11,159,395
Oct 7, 202594.9695.0194.4394.4794.47-0.87%9,074,987
Oct 6, 202595.2595.5395.1595.3095.300.23%12,812,709
Oct 3, 202594.9795.2794.8595.0895.080.84%13,985,532
Oct 2, 202594.5494.6093.8794.2994.290.16%15,300,541
Oct 1, 202593.8894.2793.8694.1494.140.82%17,167,910
Sep 30, 202592.8993.4692.8693.3793.370.41%24,294,994
Sep 29, 202592.9293.0692.7792.9992.990.39%13,807,071
Sep 26, 202592.3192.6492.2392.6392.630.77%18,137,958