iShares MSCI EAFE ETF Historical Stock Prices

(ETF)
EFA 
$64.69
*  
0.15
0.23%
Get EFA Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading EFA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.75  64.89  64.565  64.69 15,539,920
03/05/2015 64.74 64.89 64.565 64.69 12,812,080
03/04/2015 64.44 64.59 64.08 64.54 15,625,080
03/03/2015 64.96 65.05 64.63 64.8 12,564,370
03/02/2015 65.08 65.22 64.97 65.2 21,297,830
02/27/2015 65.13 65.35 65.025 65.1 22,856,030
02/26/2015 65.1 65.24 64.9301 65.07 12,790,980
02/25/2015 65.1 65.33 65.02 65.25 10,224,770
02/24/2015 64.78 65.29 64.66 65.2 16,373,390
02/23/2015 64.68 64.91 64.63 64.8 13,421,190
02/20/2015 64.24 65.27 64.13 65.03 34,658,650
02/19/2015 64.35 64.67 64.31 64.43 17,091,010
02/18/2015 64.16 64.54 64.04 64.35 16,777,780
02/17/2015 63.7 64.1 63.5401 63.97 13,658,760
02/13/2015 63.66 63.84 63.65 63.82 17,919,070
02/12/2015 62.86 63.41 62.86 63.4 16,664,680
02/11/2015 62.36 62.56 62.12 62.43 16,405,390
02/10/2015 62.59 62.82 62.31 62.77 14,302,540
02/09/2015 61.99 62.38 61.99 62.2 15,940,500
02/06/2015 62.69 62.9 62.3199 62.5 18,530,150
02/05/2015 62.84 63.3 62.755 63.29 23,933,450
02/04/2015 62.62 62.945 62.38 62.43 16,738,940
02/03/2015 62.34 63.06 62.32 62.95 27,678,900
02/02/2015 61.63 62.1 61.46 61.96 24,878,660
01/30/2015 61.59 61.8128 61.2 61.22 38,600,100
01/29/2015 61.89 62.25 61.67 62.2 31,207,950
01/28/2015 62.31 62.3799 61.325 61.36 19,950,790
01/27/2015 62.07 62.42 61.93 62.29 20,064,280
01/26/2015 61.86 62.34 61.7 62.2 18,463,330
01/23/2015 61.6 61.77 61.34 61.36 19,207,520
01/22/2015 61.3 61.87 61.17 61.71 15,610,400
01/21/2015 60.98 61.5 60.89 61.48 26,619,780
01/20/2015 61.27 61.31 60.76 61 19,114,910
01/16/2015 60.08 60.84 59.985 60.79 29,675,540
01/15/2015 60.345 60.41 59.86 60.01 21,885,110
01/14/2015 59.51 59.75 59.22 59.63 16,051,850
01/13/2015 60.24 60.39 59.38 59.8 15,396,200
01/12/2015 59.71 59.76 59.205 59.5 18,561,210
01/09/2015 60 60 59.34 59.64 17,938,200
01/08/2015 59.49 60.139 59.46 59.93 16,680,030
01/07/2015 58.95 59.23 58.57 59.13 18,839,410
01/06/2015 59.1 59.305 58.2863 58.48 21,711,620
01/05/2015 59.73 59.775 58.995 59.15 28,468,240
01/02/2015 61.05 61.13 60.46 60.58 24,674,810
12/31/2014 61.45 61.46 60.805 60.84 22,494,300
12/30/2014 61.44 61.5 61.2 61.22 20,271,590
12/29/2014 61.71 62.01 61.7 61.79 22,005,590
12/26/2014 62.27 62.35 62.19 62.24 17,681,140
12/24/2014 61.88 62.2167 61.78 62.08 12,379,360
12/23/2014 61.87 61.95 61.71 61.8 21,929,220
12/22/2014 61.97 62.04 61.75 62 24,712,970
12/19/2014 61.47 61.8799 61.33 61.7 29,690,680
12/18/2014 61.22 61.7 61.12 61.61 33,036,180
12/17/2014 60.02 60.96 59.99 60.53 28,795,350
12/16/2014 60.02 61.16 59.92 60.4 38,247,900
12/15/2014 61.16 61.26 59.78 59.97 38,241,600
12/12/2014 62.01 62.12 60.94 60.98 31,169,610
12/11/2014 62.36 62.68 62.11 62.18 19,542,610
12/10/2014 62.9 62.9 62.16 62.26 27,669,670
12/09/2014 62.81 63.11 62.62 63.06 18,136,310
12/08/2014 63.59 63.71 63.35 63.4 14,589,510
12/05/2014 63.98 64.16 63.81 63.96 13,946,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?