iShares MSCI EAFE Index Fund Historical Stock Prices

(ETF)
EFA 
$64.12
*  
0.05
0.08%
Get EFA Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  64  64.33  63.845  64.12 17,807,327
09/30/2014 63.99 64.33 63.845 64.12 17,774,750
09/29/2014 64.08 64.35 63.99 64.17 17,252,780
09/26/2014 64.71 64.97 64.55 64.77 14,040,200
09/25/2014 65.12 65.12 64.43 64.5 15,639,280
09/24/2014 65.14 65.51 64.95 65.46 11,903,470
09/23/2014 65.24 65.44 65.05 65.13 18,721,750
09/22/2014 65.89 65.9 65.53 65.68 29,390,760
09/19/2014 66.29 66.31 65.92 65.97 11,800,470
09/18/2014 66.06 66.26 66.05 66.2 14,467,480
09/17/2014 65.97 66.1 65.53 65.69 19,753,940
09/16/2014 65.525 66.25 65.51 66.16 14,405,100
09/15/2014 65.93 65.97 65.76 65.88 8,709,523
09/12/2014 66.05 66.1 65.84 66.02 12,022,920
09/11/2014 66.01 66.14 65.84 66.11 12,136,680
09/10/2014 66.1 66.48 66.03 66.48 14,634,800
09/09/2014 66.21 66.21 65.88 66.1 15,015,050
09/08/2014 66.5 66.605 66.16 66.29 13,282,610
09/05/2014 66.8 67.02 66.64 67 9,374,310
09/04/2014 67.22 67.41 66.83 66.99 11,043,000
09/03/2014 67.45 67.47 67.19 67.31 15,490,750
09/02/2014 66.91 66.91 66.61 66.84 14,536,970
08/29/2014 66.72 66.765 66.46 66.71 19,832,310
08/28/2014 66.63 66.79 66.57 66.74 10,674,340
08/27/2014 67.19 67.2 66.97 67.04 10,792,860
08/26/2014 66.98 67.19 66.89 66.91 22,103,600
08/25/2014 66.78 67.08 66.74 66.9 13,867,610
08/22/2014 66.6 66.65 66.235 66.47 9,000,910
08/21/2014 66.69 66.885 66.645 66.79 8,522,787
08/20/2014 66.33 66.6 66.32 66.51 11,419,420
08/19/2014 66.59 66.72 66.56 66.72 8,514,306
08/18/2014 66.43 66.59 66.385 66.56 11,630,660
08/15/2014 66.51 66.62 65.6 66.13 23,432,920
08/14/2014 66.1 66.21 66 66.2 11,941,590
08/13/2014 65.87 65.99 65.72 65.85 12,378,660
08/12/2014 65.43 65.58 65.32 65.48 12,398,400
08/11/2014 65.57 65.695 65.47 65.53 10,497,560
08/08/2014 64.84 65.32 64.71 65.28 15,434,190
08/07/2014 65.57 65.64 64.731 64.9 17,344,880
08/06/2014 65.09 65.61 65.08 65.43 16,592,700
08/05/2014 66.07 66.12 65.46 65.59 20,890,290
08/04/2014 66.41 66.56 66.03 66.44 15,220,840
08/01/2014 66.32 66.57 66 66.13 25,398,280
07/31/2014 67.03 67.12 66.52 66.59 26,161,010
07/30/2014 67.82 67.955 67.46 67.72 11,169,280
07/29/2014 68.15 68.19 67.775 67.82 9,154,805
07/28/2014 67.96 68.06 67.58 67.96 8,065,897
07/25/2014 68.11 68.15 67.69 67.95 8,885,701
07/24/2014 68.26 68.32 68.14 68.23 6,637,577
07/23/2014 68.2 68.2 68 68.07 8,668,235
07/22/2014 67.99 68.06 67.89 67.93 12,232,770
07/21/2014 67.46 67.67 67.3199 67.63 12,114,810
07/18/2014 67.52 67.99 67.48 67.88 11,615,260
07/17/2014 67.82 68.1 67.31 67.3499 15,085,080
07/16/2014 68.28 68.32 68.115 68.22 9,427,564
07/15/2014 68.03 68.09 67.515 67.8 12,444,460
07/14/2014 68.11 68.12 67.94 67.97 9,020,811
07/11/2014 67.34 67.52 67.1701 67.47 11,225,760
07/10/2014 66.96 67.45 66.92 67.43 12,905,700
07/09/2014 67.89 68.27 67.85 68.18 15,042,730
07/08/2014 68.28 68.29 67.782 67.96 11,505,240
07/07/2014 68.69 68.788 68.58 68.68 8,533,444
07/03/2014 69.06 69.29 69.03 69.22 7,757,304
07/02/2014 68.95 69.09 68.87 69.08 11,254,390
07/01/2014 68.72 69.075 68.68 68.97 12,975,040
06/30/2014 68.16 68.439 68.15 68.37 16,580,650
06/27/2014 68.04 68.34 67.97 68.31 9,721,265
06/26/2014 68.12 68.28 67.67 68.27 14,342,030
06/25/2014 67.89 68.28 67.88 68.22 17,373,140
06/24/2014 70.21 70.28 69.84 69.92 17,809,850
06/23/2014 70.23 70.39 70.04 70.36 9,836,014
06/20/2014 70.57 70.61 70.415 70.55 16,113,050
06/19/2014 70.73 70.785 70.54 70.67 12,490,390
06/18/2014 69.77 70.31 69.54 70.29 14,846,030
06/17/2014 69.41 69.7 69.39 69.69 9,222,709
06/16/2014 69.6 69.81 69.56 69.74 9,584,626
06/13/2014 69.72 69.855 69.55 69.72 22,214,680
06/12/2014 69.87 69.94 69.55 69.67 10,679,540
06/11/2014 69.69 69.78 69.57 69.65 8,827,225
06/10/2014 69.85 70 69.74 70 11,319,260
06/09/2014 69.95 70.19 69.915 70.15 12,685,180
06/06/2014 70.02 70.22 69.91 70.22 11,780,070
06/05/2014 69.56 69.9 69.31 69.84 11,099,370
06/04/2014 69.23 69.43 69.1601 69.36 10,850,800
06/03/2014 69.32 69.4137 69.29 69.38 9,629,126
06/02/2014 69.64 69.64 69.4 69.55 8,915,101
05/30/2014 69.32 69.45 69.26 69.41 15,728,220
05/29/2014 69.28 69.4 69.14 69.4 16,668,400
05/28/2014 69.02 69.06 68.85 68.98 8,894,287
05/27/2014 69.22 69.26 68.98 69.21 9,819,701
05/23/2014 68.49 68.79 68.49 68.72 7,648,981
05/22/2014 68.46 68.61 68.41 68.54 8,121,830
05/21/2014 68.2 68.47 68.17 68.45 10,953,380
05/20/2014 68.11 68.15 67.72 67.92 13,695,250
05/19/2014 68.12 68.4 68.1 68.35 9,415,209
05/16/2014 68.35 68.49 68.229 68.49 12,874,490
05/15/2014 68.49 68.53 68.0842 68.34 20,007,510
05/14/2014 68.75 68.9 68.55 68.64 15,816,700
05/13/2014 68.765 68.8 68.605 68.77 18,673,520
05/12/2014 68.48 68.69 68.42 68.67 13,953,630
05/09/2014 68.27 68.32 67.98 68.22 8,089,875
05/08/2014 68.41 68.64 68.225 68.32 13,187,450
05/07/2014 68.21 68.35 67.945 68.31 12,801,710
05/06/2014 68.36 68.4 68.16 68.23 10,209,070
05/05/2014 67.9 68.38 67.76 68.35 18,715,340
05/02/2014 68.26 68.54 68.19 68.4 14,332,850
05/01/2014 68.39 68.62 68.3 68.51 17,645,370
04/30/2014 68.05 68.4 67.96 68.32 29,172,850
04/29/2014 67.96 68.19 67.89 68.05 16,162,520
04/28/2014 67.62 67.78 67.14 67.61 19,985,960
04/25/2014 67.61 67.63 67.2 67.4 19,435,850
04/24/2014 67.72 67.79 67.28 67.73 17,646,710
04/23/2014 67.84 67.84 67.63 67.74 11,595,260
04/22/2014 67.83 67.97 67.755 67.9 12,318,880
04/21/2014 67.525 67.645 67.41 67.62 10,723,750
04/17/2014 67.28 67.64 67.1278 67.53 19,204,100
04/16/2014 66.91 67.21 66.73 67.18 19,643,870
04/15/2014 66.53 66.625 65.6823 66.36 21,055,080
04/14/2014 66.6 66.76 66.315 66.64 13,239,020
04/11/2014 66.35 66.76 66.25 66.26 18,550,680
04/10/2014 67.55 67.62 66.6 66.66 23,677,870
04/09/2014 67.55 67.9 67.2699 67.86 18,492,120
04/08/2014 66.79 67.14 66.73 67 12,246,220
04/07/2014 67.26 67.36 66.89 67.04 16,637,250
04/04/2014 67.84 67.945 67.255 67.36 20,967,420
04/03/2014 67.68 67.77 67.39 67.57 14,943,480
04/02/2014 67.64 67.9 67.564 67.76 15,497,550
04/01/2014 67.6 67.67 67.44 67.63 13,738,080
03/31/2014 67.37 67.47 67.138 67.2 24,498,290
03/28/2014 66.86 67.06 66.8 66.86 13,875,490
03/27/2014 66.28 66.49 66.14 66.36 22,352,050
03/26/2014 66.57 66.595 66.02 66.03 27,028,930
03/25/2014 65.83 66.19 65.63 66.04 20,785,520
03/24/2014 65.61 65.65 64.93 65.33 17,552,850
03/21/2014 65.61 65.81 65.119 65.16 17,668,310
03/20/2014 64.96 65.415 64.82 65.29 18,788,120
03/19/2014 66.28 66.31 65.12 65.54 22,330,200
03/18/2014 65.99 66.48 65.98 66.35 19,417,010
03/17/2014 65.63 66.02 65.6 65.94 24,052,740
03/14/2014 64.87 65.43 64.87 65.12 24,796,010
03/13/2014 66.64 66.69 65.14 65.26 35,339,740
03/12/2014 66.18 66.6 66.01 66.5 14,151,040
03/11/2014 67.11 67.34 66.68 66.75 17,811,950
03/10/2014 67.21 67.29 66.83 67.24 23,329,150
03/07/2014 67.91 67.955 67.32 67.66 21,133,810
03/06/2014 68.02 68.19 67.93 68.03 15,087,010
03/05/2014 67.29 67.46 67.21 67.33 16,872,820
03/04/2014 67.4 67.49 67.29 67.39 29,272,020
03/03/2014 66.38 66.5396 65.91 66.08 27,783,360
02/28/2014 67.5 67.87 67.3 67.51 41,959,990
02/27/2014 66.98 67.41 66.85 67.39 11,392,500
02/26/2014 67.26 67.33 66.94 67.16 14,872,360
02/25/2014 67.57 67.76 67.27 67.39 16,833,820
02/24/2014 67.22 67.87 67.19 67.55 22,573,010
02/21/2014 67.15 67.33 66.96 66.97 12,629,830
02/20/2014 66.54 66.9301 66.4 66.84 14,098,540
02/19/2014 66.92 67.22 66.57 66.61 13,111,610
02/18/2014 66.94 67.14 66.76 67.06 16,668,590
02/14/2014 66.17 66.56 66.1 66.49 19,285,700
02/13/2014 65.46 66.28 65.43 66.24 17,329,540
02/12/2014 65.95 66.11 65.85 66.04 14,801,410
02/11/2014 65.27 66.05 65.25 65.93 18,061,870
02/10/2014 64.93 64.94 64.75 64.9 13,885,350
02/07/2014 64.62 65.13 64.47 65.12 14,577,240
02/06/2014 63.72 64.31 63.71 64.28 16,589,140
02/05/2014 63 63.21 62.76 63.16 17,503,870
02/04/2014 62.77 63.07 62.58 63.03 26,309,260
02/03/2014 63.54 63.62 62.28 62.31 45,762,020
01/31/2014 63.33 64.02 63.31 63.61 39,572,610
01/30/2014 64.66 64.81 64.38 64.71 14,681,010
01/29/2014 64.26 64.72 64.19 64.38 21,210,390
01/28/2014 64.855 65.18 64.83 65.11 15,857,610
01/27/2014 64.875 64.93 64.15 64.55 21,487,120
01/24/2014 65.695 65.7 64.85 64.85 25,271,850
01/23/2014 66.89 66.91 66.41 66.68 17,691,680
01/22/2014 67.11 67.17 66.95 67.13 12,664,130
01/21/2014 67.2 67.22 66.82 67.13 18,153,690
01/17/2014 66.98 67.03 66.705 66.81 22,526,870
01/16/2014 66.93 67.01 66.7 67.01 21,172,020
01/15/2014 66.725 67.08 66.69 67.04 12,388,820
01/14/2014 66.42 66.81 66.22 66.76 12,268,870
01/13/2014 66.52 66.6799 66.105 66.23 19,464,680
01/10/2014 66.5 66.85 66.43 66.81 19,676,360
01/09/2014 66.28 66.28 65.8 66.2 13,128,600
01/08/2014 66.32 66.37 66.1 66.25 17,555,640
01/07/2014 66.17 66.345 66.13 66.27 12,075,670
01/06/2014 66.05 66.11 65.84 65.9 14,737,630
01/03/2014 66.02 66.19 65.87 65.98 19,270,070
01/02/2014 66.23 66.27 65.74 65.91 26,240,640
12/31/2013 67.04 67.36 67 67.095 21,704,720
12/30/2013 66.74 66.9099 66.675 66.85 14,432,350
12/27/2013 66.755 66.77 66.51 66.57 18,585,380
12/26/2013 66.16 66.28 66.15 66.23 8,510,526
12/24/2013 65.63 65.87 65.56 65.87 6,708,476
12/23/2013 65.49 65.76 65.4 65.74 15,768,020
12/20/2013 64.91 65.18 64.88 65.07 18,427,480
12/19/2013 64.49 64.81 64.4201 64.7 20,647,100
12/18/2013 64.22 64.855 63.5 64.7 28,859,760
12/17/2013 64.36 64.38 64.08 64.25 15,966,540
12/16/2013 64.51 64.73 64.47 64.53 13,338,950
12/13/2013 64.1 64.15 63.85 64.07 12,214,220
12/12/2013 64.28 64.34 63.95 64.11 14,118,170
12/11/2013 65.2 65.21 64.55 64.58 14,150,970
12/10/2013 65.15 65.29 65 65.19 13,978,190
12/09/2013 65.25 65.41 65.21 65.3 11,275,760
12/06/2013 65.13 65.4 65.01 65.37 12,965,060
12/05/2013 64.73 64.87 64.48 64.57 13,115,500
12/04/2013 64.53 65 64.515 64.94 18,591,210
12/03/2013 65.42 65.54 65.09 65.29 14,776,300
12/02/2013 66.01 66.11 65.74 65.75 17,686,340
11/29/2013 66.52 66.58 66.24 66.24 13,964,210
11/27/2013 66.18 66.29 66.03 66.11 9,667,134
11/26/2013 65.82 66.01 65.75 65.95 14,620,160
11/25/2013 66.1 66.11 65.87 65.95 11,835,020
11/22/2013 65.95 66.23 65.91 66.15 18,657,050
11/21/2013 65.77 65.97 65.655 65.96 15,963,420
11/20/2013 66.08 66.22 65.38 65.55 18,220,640
11/19/2013 66.02 66.2 65.88 66.01 10,664,260
11/18/2013 66.56 66.6 66.09 66.18 12,776,200
11/15/2013 66.03 66.32 65.9601 66.179 25,278,360
11/14/2013 65.35 65.73 65.29 65.645 14,501,390
11/13/2013 64.64 65.42 64.62 65.35 12,669,400
11/12/2013 65.18 65.3165 64.97 65.14 13,391,030
11/11/2013 65.24 65.3699 65.16 65.36 14,206,260
11/08/2013 64.7 65.24 64.69 65.22 15,872,980
11/07/2013 65.62 65.67 64.76 64.84 22,820,230
11/06/2013 65.89 66.05 65.745 65.88 16,260,640
11/05/2013 65.2 65.415 64.99 65.305 13,129,630
11/04/2013 65.68 65.88 65.545 65.88 27,539,520
11/01/2013 65.53 65.59 65.19 65.56 18,921,020
10/31/2013 66.07 66.25 65.78 65.88 22,366,900
10/30/2013 66.56 66.59 65.92 66.25 18,774,030
10/29/2013 66.41 66.5099 66.31 66.49 12,121,380
10/28/2013 66.275 66.479 66.19 66.35 9,917,280
10/25/2013 66.45 66.47 66.28 66.455 16,688,290
10/24/2013 66.56 66.69 66.4 66.65 11,820,920
10/23/2013 66.21 66.25 65.97 66.19 13,384,710
10/22/2013 66.52 66.96 66.52 66.84 13,015,170
10/21/2013 65.99 66.18 65.93 66.18 11,068,010
10/18/2013 65.89 66.11 65.78 66.08 16,283,010
10/17/2013 65.195 65.72 65.13 65.69 21,850,210
10/16/2013 64.54 64.85 64.485 64.835 17,389,870
10/15/2013 64.4 64.52 64.28 64.35 15,599,420
10/14/2013 64.17 64.71 64.12 64.66 7,153,823
10/11/2013 64.11 64.47 64.07 64.44 13,279,140
10/10/2013 63.51 64.2 63.5 64.1 16,423,320
10/09/2013 62.93 63.09 62.535 62.97 19,659,490
10/08/2013 63.22 63.305 62.68 62.7 19,635,590
10/07/2013 63.06 63.485 63.04 63.19 13,860,770
10/04/2013 63.61 63.92 63.58 63.85 11,698,980
10/03/2013 63.99 64.03 63.59 63.7 16,212,750
10/02/2013 63.91 64.16 63.59 64.12 12,620,170
10/01/2013 63.87 64.3 63.75 64.14 15,375,180
09/30/2013 63.61 63.97 63.55 63.801 22,275,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?