Historical Stock Prices

(ETF)
EFA 
$67.53
*  
0.35
 negative 
0.52%
Get EFA Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/27/2013 64.19 64.42 64.13 64.26 17,705,790
09/26/2013 64.3 64.59 64.245 64.49 15,653,780
09/25/2013 64.11 64.36 64.01 64.22 14,478,070
09/24/2013 64.2 64.41 63.98 64.15 14,979,190
09/23/2013 64.29 64.36 63.955 64.25 17,860,740
09/20/2013 64.63 64.63 64.24 64.265 18,878,570
09/19/2013 65.07 65.08 64.65 64.74 19,173,820
09/18/2013 63.41 65.11 63.24 65.05 21,359,010
09/17/2013 63.17 63.36 63.17 63.36 10,370,430
09/16/2013 63.65 63.65 63.27 63.32 18,960,000
09/13/2013 62.61 62.84 62.43 62.83 13,590,940
09/12/2013 62.57 62.815 62.52 62.53 16,744,950
09/11/2013 62.42 62.91 62.41 62.89 11,864,150
09/10/2013 62.48 62.7 62.41 62.67 15,972,370
09/09/2013 61.49 62 61.49 61.97 17,397,960
09/06/2013 61.06 61.31 60.65 61.13 16,398,010
09/05/2013 60.59 60.86 60.58 60.8 10,523,390
09/04/2013 60.21 60.94 60.15 60.85 11,368,260
09/03/2013 60.51 60.595 60.04 60.31 18,912,690
08/30/2013 59.62 59.64 59.155 59.17 21,045,290
08/29/2013 59.86 60.165 59.8 59.91 10,555,840
08/28/2013 59.75 60.215 59.68 60.01 10,521,680
08/27/2013 60.43 60.63 60.04 60.08 18,838,930
08/26/2013 61.28 61.4 61.11 61.12 8,470,247
08/23/2013 61.38 61.575 61.21 61.57 10,141,530
08/22/2013 60.9 61.135 60.88 61.04 8,041,697
08/21/2013 60.77 61 60.23 60.45 12,734,830
08/20/2013 61.03 61.3299 60.92 61.17 12,885,770
08/19/2013 61.62 61.66 61.21 61.25 13,596,690
08/16/2013 61.71 61.83 61.59 61.691 15,219,560
08/15/2013 61.33 61.665 60.94 61.575 23,650,030
08/14/2013 62.1 62.19 61.9875 62.1 14,258,600
08/13/2013 61.83 62.14 61.49 62.07 13,189,100
08/12/2013 61.51 61.73 61.5 61.67 13,772,490
08/09/2013 61.65 61.9377 61.61 61.84 14,951,480
08/08/2013 61.52 61.825 61.34 61.735 12,612,670
08/07/2013 61.2 61.305 61.1 61.18 11,989,740
08/06/2013 61.69 61.745 61.3 61.45 18,325,320
08/05/2013 61.4 61.56 61.23 61.54 11,482,990
08/02/2013 61.23 61.67 61.21 61.67 15,464,290
08/01/2013 61.12 61.26 60.96 61.17 24,484,490
07/31/2013 60.06 60.75 60.06 60.35 22,989,930
07/30/2013 60.47 60.51 60.025 60.21 10,712,460
07/29/2013 60.24 60.345 60.12 60.22 11,063,570
07/26/2013 60.63 60.8 60.3 60.8 15,498,970
07/25/2013 60.5 61.21 60.49 61.18 14,467,010
07/24/2013 61.37 61.38 60.81 61.06 12,887,450
07/23/2013 61.21 61.26 60.9451 61.14 11,131,980
07/22/2013 60.81 61.07 60.78 61.01 16,518,800
07/19/2013 60.51 60.77 60.4 60.67 23,299,290
07/18/2013 60.49 60.78 60.1114 60.72 11,036,630
07/17/2013 60.62 60.62 60.18 60.32 13,744,430
07/16/2013 60.13 60.23 59.98 60.14 10,894,550
07/15/2013 60.03 60.19 59.93 60.18 17,063,120
07/12/2013 59.77 59.92 59.63 59.81 15,167,740
07/11/2013 59.78 60.27 59.54 60.21 20,284,540
07/10/2013 58.51 59.11 58.445 58.69 16,150,050
07/09/2013 58.64 58.64 58.16 58.52 11,624,180
07/08/2013 58.05 58.32 58 58.2 11,993,170
07/05/2013 57.96 57.98 57.41 57.84 10,197,770
07/03/2013 57.11 57.68 57.02 57.57 11,755,470
07/02/2013 57.78 58.09 57.33 57.55 13,492,750
07/01/2013 57.81 58.08 57.75 57.84 15,297,920
06/28/2013 57.31 57.595 57.09 57.3 31,174,080
06/27/2013 57.33 57.71 57.33 57.41 17,753,750
06/26/2013 58.03 58.18 57.775 57.985 27,081,320
06/25/2013 57.53 57.85 57.1 57.7601 24,494,850
06/24/2013 56.74 57.33 56.44 57.03 24,130,710
06/21/2013 58.42 58.475 57.4299 57.94 30,474,200
06/20/2013 58.71 58.74 57.66 57.751 40,609,050
06/19/2013 61.04 61.18 59.94 59.95 33,232,700
06/18/2013 60.87 61.195 60.85 61.09 13,146,140
06/17/2013 60.87 61.0499 60.3 60.66 17,560,400
06/14/2013 60.005 60.33 59.61 59.8 17,140,310
06/13/2013 59.69 60.57 59.59 60.46 20,158,360
06/12/2013 60.3 60.36 59.47 59.55 14,391,620
06/11/2013 59.48 59.95 59.35 59.62 16,618,990
06/10/2013 60.47 60.49 60.13 60.36 14,559,740
06/07/2013 59.54 60.31 59.4 60.3 19,241,190
06/06/2013 59.16 59.53 58.87 59.5 24,386,890
06/05/2013 59.83 59.85 59.15 59.17 28,821,590
06/04/2013 60.79 60.89 60.2 60.52 16,986,400
06/03/2013 60.08 60.51 59.765 60.3 28,731,970
05/31/2013 60.51 60.65 60.03 60.07 36,549,350
05/30/2013 61.03 61.45 60.99 61.26 27,382,840
05/29/2013 61.08 61.16 60.73 61.02 18,099,350
05/28/2013 61.97 62.16 61.47 61.61 20,275,740
05/24/2013 61.17 61.47 60.99 61.45 19,956,740
05/23/2013 61.33 62.005 60.99 61.99 27,055,170
05/22/2013 63.54 64.14 62.6952 62.89 21,713,500
05/21/2013 63.15 63.66 63.03 63.53 15,283,630
05/20/2013 63.08 63.44 63.07 63.4 16,117,160
05/17/2013 62.65 63.07 62.59 63.05 12,925,640
05/16/2013 62.73 62.948 62.49 62.62 16,669,050
05/15/2013 62.69 63.07 62.68 63.05 15,961,570
05/14/2013 62.56 62.885 62.55 62.78 26,158,790
05/13/2013 62.62 62.7 62.46 62.66 11,906,420
05/10/2013 62.55 62.72 62.34 62.69 15,403,310
05/09/2013 62.9 62.96 62.37 62.62 16,372,380
05/08/2013 62.9 63.26 62.9 63.23 17,768,130
05/07/2013 62.56 62.66 62.36 62.57 15,724,430
05/06/2013 62.28 62.47 62.22 62.47 7,660,848
05/03/2013 62.31 62.63 62.28 62.55 19,161,190
05/02/2013 61.42 61.89 61.36 61.76 18,247,060
05/01/2013 62 62.02 61.44 61.57 19,104,600
04/30/2013 61.84 61.995 61.71 61.94 22,261,270
04/29/2013 61.36 61.93 61.35 61.86 14,720,990
04/26/2013 60.96 61.14 60.89 61.0801 13,910,020
04/25/2013 61.01 61.3 60.96 61.03 20,079,130
04/24/2013 60.52 60.88 60.45 60.71 18,087,180
04/23/2013 59.84 60.23 59.82 60.19 22,100,200
04/22/2013 59.1 59.4352 58.79 59.35 16,899,680
04/19/2013 59.01 59.12 58.84 59.1 24,725,800
04/18/2013 58.92 58.95 58.44 58.63 19,211,390
04/17/2013 59.34 59.37 58.515 58.81 30,730,780
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 your brokers before you trade


Want to trade FX?