iShares MSCI EAFE ETF Historical Stock Prices

(ETF)
EFA 
$66.35
*  
0.17
0.26%
Get EFA Alerts
*Delayed - data as of May 6, 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: 1 Year, From 06-MAY-2014 TO 06-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.
16:00  66.595  66.70  66.07  66.35 16,573,462
05/06/2015 66.6 66.7 66.07 66.35 15,993,380
05/05/2015 66.9 66.91 66.085 66.18 21,317,430
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
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
12/04/2014 63.86 64.09 63.61 63.82 18,286,410
12/03/2014 63.95 64.09 63.855 64.03 10,722,400
12/02/2014 64.06 64.1299 63.92 64.11 19,349,300
12/01/2014 64.03 64.08 63.73 63.93 14,827,780
11/28/2014 64.1 64.16 63.94 63.99 8,429,254
11/26/2014 64.34 64.54 64.235 64.51 9,788,043
11/25/2014 64.155 64.33 64.02 64.26 18,289,630
11/24/2014 64.06 64.16 63.93 64.15 16,662,550
11/21/2014 64.02 64.06 63.57 63.78 22,414,350
11/20/2014 62.97 63.4 62.95 63.23 16,494,380
11/19/2014 63.63 63.83 63.335 63.61 13,908,810
11/18/2014 63.58 63.91 63.535 63.8 19,695,450
11/17/2014 62.84 63.17 62.81 63.11 11,203,650
11/14/2014 62.88 63.39 62.87 63.36 13,368,570
11/13/2014 63.04 63.4 63 63.27 18,654,700
11/12/2014 62.81 63.08 62.8 62.97 9,970,675
11/11/2014 63.29 63.58 63.16 63.51 12,372,770
11/10/2014 63.09 63.2 62.9 63.13 10,235,200
11/07/2014 62.61 62.87 62.38 62.85 10,950,880
11/06/2014 63.02 63.18 62.66 62.82 13,624,530
11/05/2014 63.18 63.25 62.88 63.16 13,033,530
11/04/2014 62.94 63.07 62.6601 63.04 12,741,810
11/03/2014 63.52 63.61 63.2 63.4 14,384,760
10/31/2014 63.71 63.98 63.53 63.95 22,631,760
10/30/2014 62.14 62.977 62.08 62.79 14,596,020
10/29/2014 63 63.12 62.14 62.34 21,781,790
10/28/2014 62.53 62.83 62.45 62.82 14,653,100
10/27/2014 61.68 62.16 61.59 61.88 17,838,410
10/24/2014 62.06 62.25 61.87 62.23 12,251,110
10/23/2014 61.82 62.21 61.745 61.89 17,097,030
10/22/2014 61.71 61.88 61.25 61.3 13,894,550
10/21/2014 61.34 61.8 61.29 61.75 16,849,610
10/20/2014 60.57 61.12 60.55 61.02 22,996,180
10/17/2014 60.46 60.8 60.275 60.64 22,530,810
10/16/2014 58.68 60.09 58.61 59.53 49,006,190
10/15/2014 60.05 60.16 58.965 60.09 37,303,900
10/14/2014 60.74 60.95 60.34 60.45 22,292,230
10/13/2014 61.05 61.2 60.28 60.3 16,363,610
10/10/2014 61.01 61.18 60.36 60.38 26,414,410
10/09/2014 62.38 62.51 61.23 61.3 23,813,380
10/08/2014 62.08 63.09 61.845 62.99 18,310,270
10/07/2014 62.66 62.69 62 62.01 15,615,740
10/06/2014 63.02 63.165 62.67 63.08 16,613,970
10/03/2014 62.59 62.76 62.43 62.68 11,116,930
10/02/2014 63.01 63.08 62.1 62.68 21,687,560
10/01/2014 63.75 63.83 63.23 63.36 21,791,140
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
*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?