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
2023-12-29 75.38 75.59 75.15 75.35 21.3M
2023-12-28 75.45 75.66 75.26 75.27 16.8M
2023-12-27 75.12 75.53 75.11 75.47 13.1M
2023-12-26 74.81 75.19 74.81 75.07 8.9M
2023-12-22 74.82 74.97 74.53 74.73 12.2M
2023-12-21 74.26 74.66 74.10 74.66 15.8M
2023-12-20 74.24 74.42 73.42 73.47 23.0M
2023-12-19 74.93 75.20 74.93 75.15 15.6M
2023-12-18 74.65 74.71 74.30 74.52 14.4M
2023-12-15 74.71 74.85 74.29 74.34 22.4M
2023-12-14 74.89 75.34 74.72 75.07 24.1M
2023-12-13 73.51 74.59 73.16 74.52 16.8M
2023-12-12 73.20 73.45 72.96 73.45 13.2M
2023-12-11 73.03 73.36 73.02 73.32 12.4M
2023-12-08 72.74 73.25 72.72 73.14 13.3M
2023-12-07 72.72 73.13 72.43 72.92 14.5M
2023-12-06 73.07 73.22 72.55 72.57 16.5M
2023-12-05 72.38 72.82 72.23 72.35 17.5M
2023-12-04 72.46 72.77 72.34 72.61 14.8M
2023-12-01 72.38 73.24 72.35 73.18 21.1M
2023-11-30 72.49 72.61 72.17 72.42 19.4M
2023-11-29 72.54 72.76 72.30 72.48 10.5M
2023-11-28 72.11 72.55 72.02 72.33 11.1M
2023-11-27 72.34 72.43 72.16 72.31 10.4M
2023-11-24 72.24 72.58 72.23 72.56 8.1M
2023-11-22 71.95 72.04 71.63 72.01 12.2M
2023-11-21 72.08 72.15 71.75 71.84 12.3M
2023-11-20 71.74 72.20 71.74 72.12 10.3M
2023-11-17 71.55 71.87 71.41 71.85 14.3M
2023-11-16 70.82 71.11 70.64 70.89 13.8M
2023-11-15 71.08 71.29 70.90 70.94 13.0M
2023-11-14 70.46 71.14 70.45 71.05 21.2M
2023-11-13 68.82 69.38 68.71 69.28 11.4M
2023-11-10 68.74 69.15 68.26 69.10 12.5M
2023-11-09 69.41 69.58 68.76 68.79 14.6M
2023-11-08 68.86 69.10 68.60 68.80 10.9M
2023-11-07 68.77 69.02 68.64 68.89 15.7M
2023-11-06 69.56 69.63 69.17 69.31 15.9M
2023-11-03 69.51 70.00 69.41 69.66 20.8M
2023-11-02 68.68 68.94 68.48 68.93 19.7M
2023-11-01 67.08 67.57 66.89 67.55 21.1M
2023-10-31 66.76 66.97 66.53 66.92 18.3M
2023-10-30 66.56 66.71 66.27 66.68 24.0M
2023-10-27 66.50 66.53 65.68 65.84 24.1M
2023-10-26 66.35 66.49 65.83 66.04 22.9M
2023-10-25 66.82 67.08 66.44 66.52 17.4M
2023-10-24 66.74 67.06 66.65 67.00 23.7M
2023-10-23 66.32 67.04 66.07 66.62 18.6M
2023-10-20 66.93 67.09 66.54 66.57 28.3M
2023-10-19 67.55 67.91 67.05 67.17 27.2M
2023-10-18 68.36 68.43 67.69 67.77 16.9M
2023-10-17 68.36 69.29 68.35 68.97 12.2M
2023-10-16 68.55 69.00 68.46 68.93 20.1M
2023-10-13 68.87 69.03 68.26 68.43 19.9M
2023-10-12 69.74 69.76 68.81 69.07 16.8M
2023-10-11 69.76 69.86 69.26 69.65 15.4M
2023-10-10 69.19 69.64 69.10 69.36 23.7M
2023-10-09 67.88 68.50 67.81 68.42 11.0M
2023-10-06 67.64 68.68 67.23 68.52 17.8M
2023-10-05 67.57 67.87 67.34 67.77 18.3M
2023-10-04 67.23 67.27 66.62 67.18 19.6M
2023-10-03 67.30 67.49 66.83 67.06 19.9M
2023-10-02 68.47 68.53 67.68 67.91 23.7M
2023-09-29 69.75 69.76 68.75 68.92 20.3M
2023-09-28 68.62 69.33 68.53 69.12 19.5M
2023-09-27 68.95 69.00 68.09 68.56 16.4M
2023-09-26 69.04 69.25 68.63 68.69 17.8M
2023-09-25 69.32 69.63 69.16 69.59 16.9M
2023-09-22 70.22 70.46 69.84 69.90 14.7M
2023-09-21 70.35 70.49 69.84 69.84 17.6M
2023-09-20 71.53 71.88 70.98 71.02 14.5M
2023-09-19 71.25 71.38 71.01 71.19 10.3M
2023-09-18 71.08 71.21 70.83 71.13 9.1M
2023-09-15 71.69 71.93 71.35 71.38 13.9M
2023-09-14 71.15 71.61 71.13 71.54 13.5M
2023-09-13 70.68 70.88 70.47 70.61 10.0M
2023-09-12 70.76 71.09 70.72 70.83 7.9M
2023-09-11 70.98 71.18 70.79 71.12 11.7M
2023-09-08 70.39 70.62 70.30 70.39 11.8M
2023-09-07 70.50 70.64 70.28 70.49 13.5M
2023-09-06 70.85 71.00 70.47 70.72 11.3M
2023-09-05 71.31 71.33 70.87 70.87 12.1M
2023-09-01 72.15 72.18 71.30 71.49 17.1M
2023-08-31 71.84 71.90 71.31 71.53 13.4M
2023-08-30 71.91 72.15 71.71 71.81 12.2M
2023-08-29 70.83 71.90 70.76 71.85 12.2M
2023-08-28 70.71 71.02 70.69 70.97 12.3M
2023-08-25 70.20 70.47 69.60 70.23 11.6M
2023-08-24 70.38 70.60 69.73 69.76 14.9M
2023-08-23 70.25 70.84 70.24 70.73 12.7M
2023-08-22 70.43 70.45 69.91 69.97 10.6M
2023-08-21 70.02 70.18 69.71 70.10 15.9M
2023-08-18 69.32 69.96 69.31 69.84 13.6M
2023-08-17 70.56 70.64 69.75 69.84 14.7M
2023-08-16 70.69 70.97 70.32 70.34 10.9M
2023-08-15 71.39 71.41 70.79 70.92 13.9M
2023-08-14 71.40 71.88 71.21 71.81 10.0M
2023-08-11 72.11 72.37 71.97 72.13 14.9M
2023-08-10 73.09 73.51 72.55 72.62 16.8M
2023-08-09 72.43 72.62 72.19 72.31 12.2M
2023-08-08 71.97 72.39 71.79 72.33 14.1M
2023-08-07 72.63 72.79 72.30 72.77 12.9M
2023-08-04 72.33 72.91 72.10 72.16 14.2M
2023-08-03 71.59 72.16 71.53 71.96 12.7M
2023-08-02 72.62 72.73 72.08 72.16 16.8M
2023-08-01 73.73 73.94 73.38 73.53 16.7M
2023-07-31 74.51 74.71 74.36 74.46 13.8M
2023-07-28 74.46 74.74 74.30 74.44 15.9M
2023-07-27 74.69 74.69 73.85 73.91 12.8M
2023-07-26 73.54 74.32 73.50 74.08 12.3M
2023-07-25 73.68 74.06 73.66 73.88 9.2M
2023-07-24 73.66 73.96 73.62 73.80 9.4M
2023-07-21 74.00 74.06 73.77 73.98 10.3M
2023-07-20 74.05 74.25 73.71 73.83 14.8M
2023-07-19 74.30 74.45 74.02 74.21 11.1M
2023-07-18 73.90 74.34 73.83 74.25 11.5M
2023-07-17 73.53 73.86 73.41 73.77 15.9M
2023-07-14 74.23 74.29 73.83 73.86 12.5M
2023-07-13 74.07 74.38 74.04 74.28 12.7M
2023-07-12 72.69 73.19 72.57 73.11 16.1M
2023-07-11 71.41 71.76 71.22 71.74 12.8M
2023-07-10 70.78 71.13 70.75 71.10 9.5M
2023-07-07 70.44 71.22 70.41 70.90 16.7M
2023-07-06 70.54 70.56 69.94 70.37 17.4M
2023-07-05 71.90 71.93 71.54 71.61 16.0M
2023-07-03 72.47 72.58 72.31 72.42 13.4M
2023-06-30 72.29 72.55 72.21 72.50 28.4M
2023-06-29 71.39 71.62 71.35 71.62 6.7M
2023-06-28 71.65 71.87 71.52 71.72 9.3M
2023-06-27 71.26 71.72 71.05 71.67 11.0M
2023-06-26 71.05 71.20 70.95 71.05 13.0M
2023-06-23 70.83 71.15 70.81 70.96 15.9M
2023-06-22 72.01 72.20 71.95 72.08 11.3M
2023-06-21 72.30 72.78 72.19 72.53 11.3M
2023-06-20 72.59 72.72 72.27 72.42 16.9M
2023-06-16 73.88 73.91 73.36 73.39 20.0M
2023-06-15 72.77 73.59 72.72 73.55 14.6M
2023-06-14 72.97 73.18 72.38 72.78 17.3M
2023-06-13 72.49 72.69 72.38 72.51 17.6M
2023-06-12 71.76 71.86 71.59 71.83 15.8M
2023-06-09 71.57 71.68 71.40 71.52 15.4M
2023-06-08 71.23 71.65 71.11 71.64 15.8M
2023-06-07 71.25 71.50 70.83 70.89 29.3M
2023-06-06 72.38 72.87 72.35 72.83 17.8M
2023-06-05 72.54 72.61 72.18 72.23 18.7M
2023-06-02 72.65 72.76 72.48 72.65 18.7M
2023-06-01 71.05 71.78 71.00 71.72 29.7M
2023-05-31 70.69 70.80 70.13 70.67 32.8M
2023-05-30 71.92 71.94 71.21 71.41 14.0M
2023-05-26 71.75 72.20 71.74 72.14 11.2M
2023-05-25 71.51 71.57 71.15 71.44 17.4M
2023-05-24 71.89 71.91 71.50 71.54 21.8M
2023-05-23 73.04 73.15 72.57 72.60 19.2M
2023-05-22 73.56 73.82 73.55 73.68 12.1M
2023-05-19 73.55 73.84 73.47 73.66 16.0M
2023-05-18 73.17 73.26 72.83 73.23 10.7M
2023-05-17 73.09 73.39 72.82 73.34 21.5M
2023-05-16 73.32 73.44 72.97 73.00 13.3M
2023-05-15 73.36 73.71 73.28 73.70 10.6M
2023-05-12 73.36 73.41 72.87 73.14 15.8M
2023-05-11 73.03 73.27 72.72 73.27 14.8M
2023-05-10 73.68 73.69 72.99 73.45 14.0M
2023-05-09 73.29 73.70 73.25 73.60 14.8M
2023-05-08 74.03 74.05 73.77 73.90 7.5M
2023-05-05 73.17 73.99 73.12 73.88 11.1M
2023-05-04 72.75 73.07 72.56 72.81 17.4M
2023-05-03 73.04 73.55 72.95 72.96 14.0M
2023-05-02 72.83 72.84 72.33 72.77 12.9M
2023-05-01 73.69 73.89 73.49 73.51 24.5M
2023-04-28 73.03 73.63 73.01 73.62 16.9M
2023-04-27 73.12 73.66 72.97 73.65 14.5M
2023-04-26 73.24 73.25 72.65 72.74 16.9M
2023-04-25 73.48 73.52 72.78 72.79 12.6M
2023-04-24 73.63 73.85 73.61 73.82 12.9M
2023-04-21 73.35 73.68 73.03 73.63 14.1M
2023-04-20 73.09 73.44 73.07 73.26 12.5M
2023-04-19 73.12 73.34 73.10 73.26 8.8M
2023-04-18 73.46 73.55 73.29 73.49 13.8M
2023-04-17 73.02 73.12 72.74 73.09 17.3M
2023-04-14 73.49 73.69 72.94 73.22 14.2M
2023-04-13 73.19 73.58 73.12 73.52 12.2M
2023-04-12 72.78 72.94 72.37 72.59 13.2M
2023-04-11 72.05 72.25 71.99 72.13 11.3M
2023-04-10 71.49 71.90 71.38 71.89 12.9M
2023-04-06 71.61 72.13 71.52 71.94 13.7M
2023-04-05 71.72 71.92 71.36 71.60 16.3M
2023-04-04 72.10 72.32 71.89 72.10 15.4M
2023-04-03 71.69 72.11 71.59 72.09 20.7M
2023-03-31 71.35 71.68 71.35 71.52 28.5M
2023-03-30 71.15 71.26 70.99 71.16 21.6M
2023-03-29 70.18 70.40 70.05 70.34 29.1M
2023-03-28 69.43 69.66 69.33 69.50 20.3M
2023-03-27 69.24 69.53 69.09 69.47 23.3M
2023-03-24 68.54 68.86 68.14 68.82 27.9M
2023-03-23 69.63 70.04 68.72 69.03 23.1M
2023-03-22 69.37 70.22 68.98 69.02 16.3M
2023-03-21 69.23 69.33 68.86 69.26 16.7M
2023-03-20 67.93 68.46 67.81 68.23 24.0M
2023-03-17 67.38 67.53 66.91 67.18 23.8M
2023-03-16 66.61 67.99 66.55 67.99 33.4M
2023-03-15 66.53 67.05 66.07 66.95 37.9M
2023-03-14 68.89 69.10 68.56 69.09 18.1M
2023-03-13 67.93 68.74 67.81 68.18 27.0M
2023-03-10 69.41 69.57 68.58 68.65 31.7M
2023-03-09 70.03 70.27 69.27 69.39 25.9M
2023-03-08 69.74 70.11 69.57 69.90 21.0M
2023-03-07 70.60 70.66 69.44 69.52 26.3M
2023-03-06 70.72 71.00 70.62 70.70 22.3M
2023-03-03 70.25 70.92 70.06 70.88 23.7M
2023-03-02 69.23 69.92 69.21 69.86 20.5M
2023-03-01 69.90 70.06 69.46 69.72 21.0M
2023-02-28 69.66 69.82 69.32 69.35 28.4M
2023-02-27 69.84 70.04 69.64 69.86 19.7M
2023-02-24 69.02 69.27 68.76 69.04 25.1M
2023-02-23 70.15 70.29 69.57 70.21 25.8M
2023-02-22 70.12 70.24 69.70 69.85 13.0M
2023-02-21 70.52 70.77 70.19 70.24 14.4M
2023-02-17 70.51 71.10 70.39 71.02 13.8M
2023-02-16 70.57 71.27 70.49 70.84 13.2M
2023-02-15 70.63 71.20 70.57 71.19 14.0M
2023-02-14 71.05 71.83 70.87 71.51 14.1M
2023-02-13 70.77 71.38 70.70 71.38 11.8M
2023-02-10 70.72 70.77 70.36 70.67 16.7M
2023-02-09 71.87 71.93 70.85 70.98 10.9M
2023-02-08 71.18 71.29 70.73 70.85 18.3M
2023-02-07 70.36 71.38 70.22 71.29 19.4M
2023-02-06 70.72 70.88 70.33 70.69 18.4M
2023-02-03 71.39 72.00 71.26 71.42 18.6M
2023-02-02 72.38 72.43 71.64 72.09 15.6M
2023-02-01 71.49 72.45 70.94 72.19 27.9M
2023-01-31 70.94 71.59 70.80 71.55 23.5M
2023-01-30 71.34 71.67 71.14 71.14 14.1M
2023-01-27 71.30 71.76 71.21 71.60 14.0M
2023-01-26 71.74 71.82 71.16 71.74 13.3M
2023-01-25 70.98 71.74 70.93 71.68 14.3M
2023-01-24 70.91 71.36 70.67 71.21 13.0M
2023-01-23 70.70 71.31 70.67 71.30 24.3M
2023-01-20 70.36 71.03 70.18 71.01 28.3M
2023-01-19 70.28 70.54 70.02 70.39 23.5M
2023-01-18 71.55 71.68 70.50 70.50 35.9M
2023-01-17 70.78 71.06 70.56 70.75 25.2M
2023-01-13 69.81 70.55 69.81 70.53 18.1M
2023-01-12 69.71 70.28 69.00 70.16 19.8M
2023-01-11 68.95 69.15 68.74 69.14 17.7M
2023-01-10 68.33 68.63 68.17 68.62 18.8M
2023-01-09 68.65 69.06 68.38 68.42 23.4M
2023-01-06 66.83 68.17 66.44 68.13 18.0M
2023-01-05 66.47 66.69 66.30 66.43 17.4M
2023-01-04 67.18 67.32 66.71 67.10 26.8M
2023-01-03 66.46 66.83 65.90 66.22 25.2M