iShares MSCI EAFE ETF Historical Stock Prices

(ETF)
EFA 
$66.12
*  
1.06
1.58%
Get EFA Alerts
*Delayed - data as of May 5, 2015 13:19 ET  -  Find a broker to begin trading EFA now


Community Rating:
View:    EFA Real Time
 
 
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 04-FEB-2015 TO 04-MAY-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.
13:19  66.89  66.91  66.12  66.12 11,544,032
05/04/2015 67.21 67.3 67.05 67.18 18,863,120
05/01/2015 66.865 67.4 66.65 67.25 28,710,220
04/30/2015 66.75 66.9201 66.43 66.51 27,436,250
04/29/2015 67.3 67.515 66.96 67.22 18,844,540
04/28/2015 67.56 67.825 67.35 67.81 13,769,230
04/27/2015 67.77 68.06 67.66 67.73 18,320,600
04/24/2015 67.27 67.5101 66.99 67.4 11,090,310
04/23/2015 66.39 67.11 66.35 67.01 12,240,670
04/22/2015 66.65 66.78 66.32 66.76 8,776,102
04/21/2015 66.62 66.79 66.4874 66.63 10,696,750
04/20/2015 66.01 66.23 65.96 66.04 10,643,500
04/17/2015 65.94 66.0399 65.685 65.97 18,805,190
04/16/2015 66.7 67 66.4101 66.81 17,461,210
04/15/2015 66.51 66.74 66.225 66.63 13,210,580
04/14/2015 66.24 66.37 66.13 66.33 13,929,850
04/13/2015 65.96 66.1199 65.72 65.84 14,913,710
04/10/2015 65.99 66.27 65.925 66.26 12,665,760
04/09/2015 66.1 66.14 65.81 66.13 17,741,100
04/08/2015 66.4 66.43 65.75 66.04 16,148,260
04/07/2015 65.95 66.24 65.73 65.76 13,742,900
04/06/2015 65.59 66.15 65.41 65.85 16,302,160
04/02/2015 65.01 65.24 64.93 65.19 15,597,210
04/01/2015 64.66 64.66 64.17 64.63 30,456,900
03/31/2015 64.14 64.54 64.0701 64.17 27,717,180
03/30/2015 65.13 65.33 65.1 65.18 27,310,240
03/27/2015 64.98 65.205 64.82 65.14 15,980,220
03/26/2015 64.98 65.12 64.54 64.97 24,344,190
03/25/2015 66.09 66.19 65.5 65.54 17,853,630
03/24/2015 66.11 66.205 65.85 65.85 18,037,340
03/23/2015 65.88 66.13 65.72 65.99 13,958,720
03/20/2015 65.32 65.9 65.11 65.66 28,789,260
03/19/2015 64.24 64.41 64.07 64.24 19,900,610
03/18/2015 63.63 65.1 63.61 65 28,290,710
03/17/2015 63.48 63.73 63.3 63.64 16,146,200
03/16/2015 63.53 63.9 63.5 63.8 15,828,660
03/13/2015 62.95 63.14 62.69 63.09 16,277,250
03/12/2015 63.4 63.48 63.1301 63.46 16,362,050
03/11/2015 62.63 62.8151 62.39 62.68 19,908,400
03/10/2015 62.86 62.975 62.486 62.52 20,979,980
03/09/2015 63.78 63.99 63.705 63.91 11,908,970
03/06/2015 64.18 64.32 63.75 63.81 23,872,250
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
*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?