Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	94.94	97.11	94.80	96.52	34,857,852	-0.17(-0.18%)
Mar 18, 2026	97.81	98.01	96.61	96.69	26,644,768	-1.68(-1.71%)
Mar 17, 2026	98.74	98.97	98.24	98.37	16,411,466	+0.27(+0.28%)
Mar 16, 2026	97.64	98.32	97.45	98.10	17,384,078	+1.80(+1.87%)
Mar 13, 2026	97.67	98.11	96.14	96.30	27,628,300	-1.16(-1.19%)
Mar 12, 2026	98.04	98.13	97.00	97.46	34,723,736	-1.55(-1.57%)
Mar 11, 2026	98.64	99.38	98.28	99.01	21,347,288	-0.21(-0.21%)
Mar 10, 2026	99.74	100.88	99.07	99.22	44,953,620	+0.23(+0.23%)
Mar 09, 2026	96.78	99.41	95.98	98.99	37,484,692	+0.71(+0.72%)
Mar 06, 2026	97.27	98.69	97.06	98.28	27,734,384	-0.88(-0.89%)
Mar 05, 2026	99.78	100.27	98.22	99.16	34,379,396	-2.22(-2.19%)
Mar 04, 2026	100.79	101.49	100.40	101.38	30,766,428	+1.29(+1.29%)
Mar 03, 2026	98.65	100.56	97.75	100.09	52,561,592	-3.21(-3.11%)
Mar 02, 2026	102.76	103.72	102.72	103.30	38,046,584	-2.08(-1.97%)
Feb 27, 2026	105.52	105.94	105.26	105.38	25,575,486	-0.19(-0.18%)
Feb 26, 2026	105.64	105.72	104.87	105.57	28,482,692	-0.09(-0.09%)
Feb 25, 2026	105.25	105.80	105.14	105.66	14,782,658	+1.00(+0.96%)
Feb 24, 2026	104.17	104.92	104.08	104.66	17,357,128	+0.19(+0.18%)
Feb 23, 2026	104.81	105.11	104.19	104.47	14,142,093	-0.43(-0.41%)
Feb 20, 2026	103.86	105.05	103.86	104.90	25,737,460	+0.85(+0.82%)
Feb 19, 2026	103.54	104.09	103.37	104.05	15,986,042	-0.29(-0.28%)
Feb 18, 2026	104.37	104.91	104.12	104.34	16,123,525	+0.12(+0.12%)
Feb 17, 2026	103.36	104.34	103.02	104.22	19,643,946	-0.02(-0.02%)
Feb 13, 2026	103.88	104.43	103.44	104.24	22,651,326	+0.09(+0.09%)
Feb 12, 2026	105.09	105.23	103.81	104.15	29,507,756	-0.79(-0.75%)
Feb 11, 2026	104.84	105.17	104.16	104.94	20,492,304	+0.70(+0.67%)
Feb 10, 2026	104.57	104.67	104.24	104.24	16,861,720	+0.25(+0.24%)
Feb 09, 2026	103.23	104.17	103.11	103.99	20,137,402	+1.38(+1.34%)
Feb 06, 2026	101.69	102.65	101.64	102.61	17,343,716	+2.28(+2.27%)
Feb 05, 2026	100.62	101.14	100.27	100.33	22,758,912	-1.45(-1.42%)
Feb 04, 2026	102.47	102.67	101.37	101.78	26,074,304	+0.33(+0.33%)
Feb 03, 2026	101.14	101.66	100.64	101.45	23,755,520	+0.05(+0.05%)
Feb 02, 2026	100.88	101.55	100.82	101.40	21,724,904	+0.66(+0.66%)
Jan 30, 2026	101.35	101.54	100.37	100.74	27,813,418	-0.95(-0.93%)
Jan 29, 2026	102.02	102.10	100.56	101.69	29,244,222	+0.68(+0.67%)
Jan 28, 2026	101.19	101.36	100.56	101.01	21,963,188	-1.08(-1.06%)
Jan 27, 2026	101.47	102.32	101.43	102.09	19,745,402	+1.62(+1.61%)
Jan 26, 2026	100.54	100.83	100.46	100.47	14,959,269	+0.50(+0.50%)
Jan 23, 2026	99.17	100.00	99.00	99.97	16,753,552	+0.55(+0.55%)
Jan 22, 2026	99.39	99.67	99.17	99.42	16,592,811	+0.39(+0.39%)
Jan 21, 2026	98.27	99.28	97.89	99.03	26,149,222	+1.01(+1.03%)
Jan 20, 2026	98.00	98.69	97.86	98.02	26,892,736	-1.51(-1.52%)
Jan 16, 2026	99.42	99.54	99.06	99.53	19,149,768	+0.27(+0.27%)
Jan 15, 2026	99.62	99.62	99.22	99.26	24,662,418	-0.04(-0.04%)
Jan 14, 2026	99.19	99.36	98.98	99.30	19,947,408	+0.46(+0.47%)
Jan 13, 2026	99.23	99.25	98.64	98.84	17,697,736	-0.57(-0.57%)
Jan 12, 2026	99.15	99.44	99.11	99.41	15,312,336	+0.60(+0.61%)
Jan 09, 2026	98.42	98.89	98.33	98.81	16,001,771	+0.87(+0.89%)
Jan 08, 2026	97.56	97.95	97.53	97.94	14,090,475	+0.01(+0.01%)
Jan 07, 2026	98.14	98.20	97.84	97.93	15,468,925	-0.37(-0.38%)
Jan 06, 2026	98.31	98.48	98.13	98.30	14,557,950	+0.15(+0.15%)
Jan 05, 2026	97.25	98.15	97.23	98.15	25,179,166	+1.11(+1.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

MSCI EAFE ETF (NY:EFA)

Historical Prices