NYSEARCA:EFA
ISHARES MSCI EAFE ETF Price (Quote)
$78.93
+0.765 (+0.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.89 | $79.95 | Friday, 3rd May 2024 EFA stock ended at $78.93. This is 0.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.98% from a day low at $78.45 to a day high of $79.21. |
| 90 days | $74.02 | $80.06 | |
| 52 weeks | $65.68 | $80.06 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $78.98 | $79.21 | $78.45 | $78.93 | 14 948 741 |
| May 02, 2024 | $77.93 | $78.28 | $77.50 | $78.16 | 14 956 073 |
| May 01, 2024 | $77.25 | $78.01 | $76.91 | $77.07 | 17 589 575 |
| Apr 30, 2024 | $78.00 | $78.22 | $77.21 | $77.27 | 18 554 358 |
| Apr 29, 2024 | $78.16 | $78.40 | $78.04 | $78.26 | 10 468 776 |
| Apr 26, 2024 | $77.68 | $78.06 | $77.65 | $77.96 | 12 582 087 |
| Apr 25, 2024 | $76.61 | $77.45 | $76.42 | $77.34 | 11 209 011 |
| Apr 24, 2024 | $77.97 | $77.97 | $77.39 | $77.70 | 8 502 326 |
| Apr 23, 2024 | $77.27 | $77.95 | $77.22 | $77.85 | 13 466 011 |
| Apr 22, 2024 | $76.54 | $77.27 | $76.47 | $77.01 | 17 305 975 |
| Apr 19, 2024 | $76.18 | $76.41 | $75.89 | $76.12 | 16 852 856 |
| Apr 18, 2024 | $76.27 | $76.61 | $75.97 | $76.10 | 12 834 665 |
| Apr 17, 2024 | $76.68 | $76.72 | $75.96 | $76.30 | 15 408 754 |
| Apr 16, 2024 | $76.39 | $76.62 | $76.00 | $76.25 | 23 047 514 |
| Apr 15, 2024 | $78.14 | $78.23 | $76.89 | $77.01 | 21 456 937 |
| Apr 12, 2024 | $77.86 | $78.09 | $77.15 | $77.24 | 17 928 273 |
| Apr 11, 2024 | $78.57 | $78.61 | $77.65 | $78.51 | 11 954 034 |
| Apr 10, 2024 | $78.21 | $78.64 | $78.00 | $78.30 | 21 241 423 |
| Apr 09, 2024 | $79.73 | $79.80 | $79.00 | $79.35 | 12 369 833 |
| Apr 08, 2024 | $79.42 | $79.53 | $79.23 | $79.36 | 12 240 531 |
| Apr 05, 2024 | $78.61 | $79.13 | $78.46 | $78.98 | 20 838 837 |
| Apr 04, 2024 | $79.92 | $79.95 | $78.65 | $78.72 | 19 692 108 |
| Apr 03, 2024 | $78.82 | $79.52 | $78.81 | $79.40 | 15 146 568 |
| Apr 02, 2024 | $78.89 | $78.96 | $78.69 | $78.96 | 16 644 096 |
| Apr 01, 2024 | $79.72 | $79.87 | $79.33 | $79.52 | 15 419 439 |
