Skip to main content
logo
iShares MSCI EAFE ETF (EFA)
NYSEARCA: EFA · Real-Time Price · USD
96.03
-0.41 (-0.43%)
At close: Dec 31, 2025, 4:00 PM EST
95.89
-0.14 (-0.15%)
After-hours: Dec 31, 2025, 8:00 PM EST

EFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202596.3396.3995.9296.0396.03-0.43%27,445,620
Dec 30, 202596.6396.8096.4296.4496.440.17%15,870,157
Dec 29, 202596.2696.4796.0696.2896.28-0.30%16,358,572
Dec 26, 202596.5396.6096.3496.5796.570.17%9,304,191
Dec 24, 202596.3396.4696.1996.4196.410.12%5,609,653
Dec 23, 202596.2896.4496.1796.2996.290.62%16,485,891
Dec 22, 202595.4795.7695.4095.7095.700.25%15,133,397
Dec 19, 202595.2695.7395.2195.4695.460.67%31,094,753
Dec 18, 202594.9595.3194.5894.8294.820.71%29,971,357
Dec 17, 202594.7394.9594.1394.1594.15-0.81%34,926,072
Dec 16, 202595.1495.2394.6094.9294.92-2.24%29,380,526
Dec 15, 202597.3197.4296.8797.0995.360.61%22,751,908
Dec 12, 202597.0697.1896.1596.5094.78-0.53%20,514,863
Dec 11, 202596.7297.1596.6397.0195.280.59%19,221,697
Dec 10, 202595.5696.6095.5096.4494.721.11%21,171,779
Dec 9, 202595.6095.8395.3695.3893.68-0.14%15,966,762
Dec 8, 202595.8295.8295.3695.5193.81-0.31%13,589,164
Dec 5, 202596.1096.2395.6495.8194.10-15,829,874
Dec 4, 202596.0896.1895.6595.8194.100.27%13,862,949
Dec 3, 202595.1295.5995.1095.5593.850.54%14,439,837
Dec 2, 202595.0895.1394.7595.0493.350.34%14,267,613
Dec 1, 202594.9295.1594.6994.7293.03-0.49%21,791,503
Nov 28, 202594.8495.2294.7495.1993.500.34%8,136,033
Nov 26, 202594.2695.0194.2394.8793.181.10%13,481,192
Nov 25, 202593.1393.8892.8993.8492.171.20%19,903,831
Nov 24, 202592.4592.8892.3492.7391.080.09%18,550,865
Nov 21, 202592.1092.9091.7692.6591.001.55%27,211,439
Nov 20, 202593.1393.2591.2191.2489.62-1.38%26,720,920
Nov 19, 202592.7193.0792.1492.5290.87-0.30%15,425,364
Nov 18, 202592.8193.1592.3092.8091.15-1.30%22,482,259
Nov 17, 202594.6094.8893.6894.0292.35-1.30%18,850,876
Nov 14, 202594.8895.5394.7895.2693.56-0.28%17,396,354
Nov 13, 202596.3596.4695.4395.5393.83-1.07%15,864,780
Nov 12, 202596.3196.6996.3196.5694.840.59%9,532,343
Nov 11, 202595.6796.1495.6795.9994.280.73%12,959,431
Nov 10, 202594.8695.3594.5995.2993.591.05%15,682,792
Nov 7, 202593.5794.3293.3494.3092.620.37%13,976,941
Nov 6, 202594.2794.3693.7193.9592.28-0.22%16,175,998
Nov 5, 202593.6894.3293.6794.1692.480.64%12,451,335
Nov 4, 202593.5394.0393.4593.5691.89-1.03%10,349,018
Nov 3, 202594.5694.6494.2694.5392.850.04%10,681,370
Oct 31, 202594.5994.6194.1394.4992.81-0.22%19,459,165
Oct 30, 202594.5795.0894.5094.7093.01-0.44%13,967,840
Oct 29, 202595.6695.7594.6595.1293.43-0.56%17,914,374
Oct 28, 202595.6395.9595.4795.6693.96-0.04%9,187,623
Oct 27, 202595.5695.7395.4895.7094.000.69%10,612,646
Oct 24, 202595.0895.2194.9495.0493.350.16%8,967,861
Oct 23, 202594.6295.0094.6294.8993.200.47%10,584,494
Oct 22, 202594.6094.7694.0594.4592.77-0.15%15,028,680
Oct 21, 202594.8695.0094.5594.5992.91-0.73%16,644,262