iShares MSCI EAFE ETF

EFA
🏛️ usa →
92.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.74 79.08 78.63 78.68 23.3M
2021-12-30 79.03 79.13 78.69 78.75 20.6M
2021-12-29 79.05 79.22 78.93 79.12 15.0M
2021-12-28 79.20 79.39 79.12 79.15 15.6M
2021-12-27 78.55 79.12 78.54 79.12 15.2M
2021-12-23 78.13 78.69 78.12 78.51 28.3M
2021-12-22 77.22 78.10 77.18 78.05 21.6M
2021-12-21 76.85 77.37 76.79 77.33 22.7M
2021-12-20 76.20 76.53 76.00 76.48 26.3M
2021-12-17 77.06 77.25 76.60 76.65 44.6M
2021-12-16 78.00 78.08 77.44 77.63 44.6M
2021-12-15 76.79 77.64 76.43 77.62 31.1M
2021-12-14 76.67 76.96 76.24 76.58 30.0M
2021-12-13 77.39 77.49 76.90 76.99 27.6M
2021-12-10 79.04 79.14 78.78 79.07 23.4M
2021-12-09 79.04 79.13 78.84 78.90 32.0M
2021-12-08 79.47 79.68 79.28 79.56 21.6M
2021-12-07 78.77 79.43 78.77 79.41 28.2M
2021-12-06 77.55 77.92 77.28 77.77 30.9M
2021-12-03 77.60 77.70 76.57 77.03 46.1M
2021-12-02 76.88 77.59 76.80 77.35 42.3M
2021-12-01 77.89 78.25 76.39 76.40 43.9M
2021-11-30 77.35 77.59 76.17 76.84 52.8M
2021-11-29 77.74 77.81 77.17 77.52 31.9M
2021-11-26 77.73 77.82 76.86 77.13 37.8M
2021-11-24 78.66 79.27 78.62 79.26 20.2M
2021-11-23 79.70 79.99 79.37 79.79 26.7M
2021-11-22 80.23 80.47 79.85 79.87 17.8M
2021-11-19 80.59 80.67 80.29 80.34 20.8M
2021-11-18 80.94 81.08 80.65 81.03 13.2M
2021-11-17 80.88 81.03 80.80 80.95 10.4M
2021-11-16 81.22 81.31 81.02 81.05 12.2M
2021-11-15 81.58 81.60 81.18 81.23 14.1M
2021-11-12 81.21 81.44 81.10 81.38 14.8M
2021-11-11 81.06 81.16 80.89 80.94 9.3M
2021-11-10 81.30 81.45 80.54 80.65 21.5M
2021-11-09 81.87 81.92 81.39 81.64 16.0M
2021-11-08 81.87 82.00 81.73 81.82 9.1M
2021-11-05 81.70 81.83 81.48 81.83 15.6M
2021-11-04 81.53 81.71 81.35 81.71 14.1M
2021-11-03 81.07 81.79 80.94 81.76 14.9M
2021-11-02 81.03 81.21 80.98 81.10 10.2M
2021-11-01 80.95 81.30 80.79 81.27 20.3M
2021-10-29 80.27 80.55 80.19 80.49 25.4M
2021-10-28 80.57 81.02 80.55 80.96 15.3M
2021-10-27 80.51 80.63 80.16 80.18 18.4M
2021-10-26 80.83 80.83 80.39 80.50 10.6M
2021-10-25 80.29 80.48 80.06 80.34 13.7M
2021-10-22 80.37 80.66 80.15 80.50 22.2M
2021-10-21 79.88 80.15 79.84 80.02 16.3M
2021-10-20 80.20 80.50 80.12 80.40 11.2M
2021-10-19 79.95 80.25 79.90 80.12 14.6M
2021-10-18 79.38 79.68 79.24 79.64 19.0M
2021-10-15 79.76 80.00 79.67 79.98 24.4M
2021-10-14 79.29 79.40 79.12 79.32 19.3M
2021-10-13 78.18 78.64 78.00 78.54 23.1M
2021-10-12 77.87 78.04 77.63 77.77 18.7M
2021-10-11 78.16 78.41 77.72 77.73 23.5M
2021-10-08 78.19 78.25 77.84 77.98 23.6M
2021-10-07 77.81 78.31 77.80 77.99 19.9M
2021-10-06 76.65 77.43 76.43 77.39 36.9M
2021-10-05 77.55 78.19 77.46 77.91 25.9M
2021-10-04 77.96 78.06 77.10 77.38 32.8M
2021-10-01 78.05 78.38 77.50 78.20 44.5M
2021-09-30 78.40 78.52 77.82 78.01 39.5M
2021-09-29 78.71 78.76 78.24 78.32 31.7M
2021-09-28 79.04 79.08 78.24 78.50 48.1M
2021-09-27 80.07 80.34 79.97 80.25 15.5M
2021-09-24 80.22 80.50 80.17 80.30 20.1M
2021-09-23 80.82 81.22 80.77 81.06 31.3M
2021-09-22 80.18 80.80 80.12 80.19 28.7M
2021-09-21 80.08 80.21 79.68 79.79 37.5M
2021-09-20 78.74 79.20 78.33 79.01 45.0M
2021-09-17 81.07 81.21 80.23 80.50 37.1M
2021-09-16 81.35 81.59 81.13 81.57 25.8M
2021-09-15 81.38 81.71 81.22 81.70 26.2M
2021-09-14 82.04 82.05 81.38 81.46 19.2M
2021-09-13 81.95 81.96 81.52 81.80 22.3M
2021-09-10 81.92 81.98 81.14 81.16 26.7M
2021-09-09 81.45 81.76 81.27 81.34 19.0M
2021-09-08 81.78 81.92 81.35 81.48 22.8M
2021-09-07 82.20 82.29 82.08 82.13 14.0M
2021-09-03 81.80 82.18 81.69 82.07 16.3M
2021-09-02 81.71 81.88 81.62 81.70 13.8M
2021-09-01 81.26 81.59 81.21 81.37 30.5M
2021-08-31 80.82 80.84 80.49 80.64 18.7M
2021-08-30 80.67 80.80 80.56 80.68 8.1M
2021-08-27 79.99 80.77 79.96 80.70 24.9M
2021-08-26 80.13 80.24 79.85 79.97 16.9M
2021-08-25 80.28 80.47 80.15 80.39 12.9M
2021-08-24 80.16 80.49 80.09 80.36 13.7M
2021-08-23 79.88 80.28 79.85 80.19 22.5M
2021-08-20 78.91 79.47 78.82 79.45 15.8M
2021-08-19 78.89 79.35 78.85 79.14 30.5M
2021-08-18 80.22 80.53 79.92 79.93 16.4M
2021-08-17 80.24 80.42 79.89 80.24 23.6M
2021-08-16 80.79 81.01 80.53 81.00 19.2M
2021-08-13 81.19 81.45 81.12 81.42 14.6M
2021-08-12 80.83 80.96 80.67 80.93 12.4M
2021-08-11 80.93 81.05 80.76 81.00 15.0M
2021-08-10 80.27 80.45 80.22 80.45 10.4M
2021-08-09 80.33 80.38 80.18 80.27 7.9M
2021-08-06 80.43 80.52 80.18 80.31 10.9M
2021-08-05 80.63 80.71 80.52 80.61 11.9M
2021-08-04 80.51 80.65 80.20 80.22 12.9M
2021-08-03 80.23 80.48 79.90 80.46 19.0M
2021-08-02 80.14 80.28 79.74 79.89 25.4M
2021-07-30 79.59 79.84 79.33 79.49 24.0M
2021-07-29 80.01 80.12 79.88 79.90 23.7M
2021-07-28 79.02 79.50 78.89 79.35 19.7M
2021-07-27 78.97 79.07 78.63 79.01 21.0M
2021-07-26 79.07 79.36 79.07 79.33 14.9M
2021-07-23 79.19 79.37 79.03 79.22 16.6M
2021-07-22 78.93 78.97 78.48 78.67 15.9M
2021-07-21 78.01 78.69 77.97 78.64 22.9M
2021-07-20 76.72 77.61 76.62 77.46 30.3M
2021-07-19 77.09 77.23 76.48 76.90 44.8M
2021-07-16 78.85 78.90 78.18 78.32 23.0M
2021-07-15 78.90 79.10 78.60 78.90 21.6M
2021-07-14 79.82 79.84 79.56 79.66 14.0M
2021-07-13 79.61 79.79 79.36 79.48 15.7M
2021-07-12 79.58 79.94 79.51 79.90 12.0M
2021-07-09 79.05 79.61 78.97 79.56 35.2M
2021-07-08 77.98 78.37 77.75 78.23 24.2M
2021-07-07 79.16 79.35 78.83 79.25 21.7M
2021-07-06 79.38 79.40 78.54 78.82 21.3M
2021-07-02 79.08 79.36 78.88 79.34 13.7M
2021-07-01 78.89 79.12 78.70 79.07 28.1M
2021-06-30 78.76 79.06 78.55 78.88 33.6M
2021-06-29 79.63 79.68 79.39 79.49 9.4M
2021-06-28 79.70 79.76 79.36 79.47 27.0M
2021-06-25 79.99 80.05 79.83 79.98 12.4M
2021-06-24 79.64 79.85 79.59 79.81 19.8M
2021-06-23 79.47 79.53 78.93 79.05 17.1M
2021-06-22 79.32 79.75 79.15 79.56 14.0M
2021-06-21 78.87 79.60 78.75 79.55 20.2M
2021-06-18 78.73 78.93 78.43 78.52 36.8M
2021-06-17 80.22 80.39 79.80 80.18 27.8M
2021-06-16 81.31 81.40 80.47 80.74 21.7M
2021-06-15 81.21 81.27 81.07 81.24 17.7M
2021-06-14 80.93 81.16 80.88 81.14 17.0M
2021-06-11 80.91 81.06 80.69 81.00 12.9M
2021-06-10 80.67 80.95 80.59 80.81 16.6M
2021-06-09 81.88 81.94 81.61 81.69 20.2M
2021-06-08 82.03 82.11 81.77 81.91 13.2M
2021-06-07 81.87 81.99 81.77 81.95 16.7M
2021-06-04 81.53 81.74 81.40 81.68 13.3M
2021-06-03 80.96 81.09 80.75 80.99 17.0M
2021-06-02 81.27 81.51 81.16 81.39 13.6M
2021-06-01 81.50 81.52 81.02 81.12 27.5M
2021-05-28 80.84 81.15 80.79 80.83 21.4M
2021-05-27 80.62 80.79 80.40 80.64 16.2M
2021-05-26 80.45 80.63 80.35 80.49 12.7M
2021-05-25 80.77 80.84 80.41 80.54 14.3M
2021-05-24 80.25 80.62 80.20 80.52 12.3M
2021-05-21 80.18 80.21 79.76 80.03 26.8M
2021-05-20 79.39 80.05 79.37 79.92 21.7M
2021-05-19 78.59 79.19 78.22 78.88 30.4M
2021-05-18 80.04 80.07 79.58 79.58 16.5M
2021-05-17 79.10 79.42 79.03 79.41 16.7M
2021-05-14 79.01 79.64 78.96 79.56 18.6M
2021-05-13 77.69 78.42 77.66 78.25 36.2M
2021-05-12 78.39 78.74 77.51 77.67 32.6M
2021-05-11 78.53 79.11 78.42 78.93 34.6M
2021-05-10 80.67 80.67 79.92 79.98 16.9M
2021-05-07 79.65 80.45 79.57 80.41 23.3M
2021-05-06 78.96 79.54 78.71 79.51 21.5M
2021-05-05 78.65 79.03 78.65 78.86 17.7M
2021-05-04 78.11 78.31 77.41 77.80 29.1M
2021-05-03 78.75 79.06 78.57 78.97 21.4M
2021-04-30 78.62 78.75 77.83 78.11 29.0M
2021-04-29 79.34 79.38 78.61 79.10 16.4M
2021-04-28 78.81 79.26 78.74 79.07 14.3M
2021-04-27 78.74 78.93 78.64 78.87 13.7M
2021-04-26 79.10 79.23 79.00 79.13 14.1M
2021-04-23 78.55 79.23 78.53 79.07 18.6M
2021-04-22 78.71 78.78 78.14 78.27 22.7M
2021-04-21 77.58 78.56 77.56 78.53 15.6M
2021-04-20 78.24 78.33 77.55 77.73 29.6M
2021-04-19 79.37 79.42 78.94 79.15 15.3M
2021-04-16 79.02 79.31 78.90 79.29 17.1M
2021-04-15 78.56 78.75 78.49 78.72 20.5M
2021-04-14 78.05 78.35 78.00 78.07 13.1M
2021-04-13 77.67 78.03 77.62 78.01 12.7M
2021-04-12 77.67 77.74 77.44 77.56 13.7M
2021-04-09 77.69 78.05 77.69 77.99 16.3M
2021-04-08 77.66 77.87 77.52 77.75 15.5M
2021-04-07 77.17 77.42 77.11 77.31 14.3M
2021-04-06 77.05 77.27 76.96 77.15 19.0M
2021-04-05 77.49 78.05 77.36 77.98 20.3M
2021-04-01 76.26 76.93 76.21 76.86 26.3M
2021-03-31 75.88 76.23 75.82 75.87 32.2M
2021-03-30 75.89 76.27 75.81 76.20 15.4M
2021-03-29 76.14 76.43 75.92 76.30 18.4M
2021-03-26 75.88 76.62 75.87 76.60 27.4M
2021-03-25 75.00 75.66 74.84 75.62 25.2M
2021-03-24 75.23 75.59 75.05 75.06 20.7M
2021-03-23 75.98 76.09 75.34 75.44 22.5M
2021-03-22 76.30 76.69 76.24 76.50 28.2M
2021-03-19 76.21 76.51 75.77 76.43 31.5M
2021-03-18 76.54 77.06 76.21 76.22 23.2M
2021-03-17 76.21 77.01 76.12 76.92 16.3M
2021-03-16 76.52 76.59 76.34 76.47 16.7M
2021-03-15 76.17 76.38 75.72 76.34 17.3M
2021-03-12 75.68 76.31 75.65 76.28 16.3M
2021-03-11 75.93 76.22 75.75 76.09 15.5M
2021-03-10 75.70 75.79 75.34 75.69 19.5M
2021-03-09 75.18 75.52 75.06 75.37 19.1M
2021-03-08 74.32 74.90 74.14 74.37 25.1M
2021-03-05 74.61 74.75 73.56 74.63 29.7M
2021-03-04 74.93 75.24 73.73 74.15 34.6M
2021-03-03 75.09 75.41 74.75 74.86 20.9M
2021-03-02 75.34 75.58 75.11 75.32 22.2M
2021-03-01 74.90 75.46 74.86 75.40 24.3M
2021-02-26 74.86 74.86 73.96 74.01 48.8M
2021-02-25 76.50 76.68 74.94 75.07 36.9M
2021-02-24 75.66 76.45 75.47 76.37 21.9M
2021-02-23 75.97 76.37 75.30 76.13 25.0M
2021-02-22 76.02 76.52 75.97 76.06 19.5M
2021-02-19 76.34 76.59 76.14 76.25 15.0M
2021-02-18 75.85 76.09 75.49 76.03 19.2M
2021-02-17 76.30 76.53 76.01 76.41 19.2M
2021-02-16 76.99 77.17 76.72 76.86 20.2M
2021-02-12 75.68 76.35 75.67 76.31 12.0M
2021-02-11 75.79 75.90 75.50 75.89 12.3M
2021-02-10 75.87 75.93 75.07 75.38 15.4M
2021-02-09 75.34 75.70 75.26 75.64 16.3M
2021-02-08 75.25 75.43 75.03 75.23 16.4M
2021-02-05 74.61 74.75 74.32 74.71 11.0M
2021-02-04 73.89 74.25 73.82 74.25 10.5M
2021-02-03 74.02 74.21 73.81 74.17 11.3M
2021-02-02 73.65 74.05 73.47 73.99 20.4M
2021-02-01 73.28 73.33 72.93 73.25 23.2M
2021-01-29 73.04 73.26 72.00 72.39 42.1M
2021-01-28 73.64 74.34 73.57 73.92 26.7M
2021-01-27 73.79 74.23 73.18 73.45 31.2M
2021-01-26 75.17 75.27 74.90 75.17 14.2M
2021-01-25 74.58 75.07 74.14 75.06 21.7M
2021-01-22 74.86 75.28 74.83 75.15 18.9M
2021-01-21 75.50 75.57 75.04 75.51 20.5M
2021-01-20 75.05 75.46 74.91 75.45 14.4M
2021-01-19 74.97 75.02 74.63 74.94 20.2M
2021-01-15 74.61 74.76 73.97 74.40 27.4M
2021-01-14 75.21 75.75 75.20 75.58 22.6M
2021-01-13 74.96 75.16 74.82 74.98 15.6M
2021-01-12 74.68 75.13 74.47 75.08 20.9M
2021-01-11 74.35 74.96 74.33 74.74 23.2M
2021-01-08 75.58 75.73 74.95 75.73 25.3M
2021-01-07 74.85 75.14 74.78 75.03 18.8M
2021-01-06 74.30 75.32 74.22 74.95 25.4M
2021-01-05 73.58 74.28 73.52 74.10 19.8M
2021-01-04 74.39 74.42 73.05 73.34 26.7M