iShares MSCI EAFE ETF (NYSEARCA:EFA) Price Performance
- 1 Month
Performance - -5.17%
- 3 Month
Performance - -9.68%
- Year-To-Date
Performance - -13.19%
- 1 Year
Performance - -13.99%
iShares MSCI EAFE ETF (NYSEARCA EFA) Stock Chart for Tuesday, May, 17, 2022
Charts Provided by TradingView.
iShares MSCI EAFE ETF (NYSEARCA:EFA) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/16/2022 | $66.99 | $67.05 +0.09% | $67.35 | $66.47 | 21.25 million shs | $48.32 billion |
05/13/2022 | $65.18 | $66.99 +2.78% | $67.02 | $66.12 | 34.68 million shs | $48.27 billion |
05/12/2022 | $65.34 | $65.18 -0.24% | $65.80 | $64.63 | 39.25 million shs | $46.97 billion |
05/11/2022 | $65.73 | $65.34 -0.59% | $66.77 | $65.26 | 48.93 million shs | $47.08 billion |
05/10/2022 | $65.24 | $65.73 +0.75% | $66.44 | $65.24 | 57.67 million shs | $47.37 billion |
05/09/2022 | $67.27 | $65.24 -3.02% | $66.15 | $65.11 | 48.62 million shs | $47.01 billion |
05/06/2022 | $67.93 | $67.27 -0.97% | $67.70 | $66.85 | 48.27 million shs | $48.47 billion |
05/05/2022 | $70.19 | $67.93 -3.22% | $69.22 | $67.42 | 38.83 million shs | $48.95 billion |
05/04/2022 | $68.98 | $70.19 +1.75% | $70.31 | $68.20 | 47.42 million shs | $50.58 billion |
05/03/2022 | $68.47 | $68.98 +0.74% | $69.24 | $68.70 | 39.64 million shs | $49.71 billion |
|
05/02/2022 | $68.64 | $68.47 -0.25% | $68.74 | $67.66 | 45.81 million shs | $49.34 billion |
04/29/2022 | $69.45 | $68.64 -1.17% | $70.12 | $68.57 | 51.88 million shs | $49.46 billion |
04/28/2022 | $68.48 | $69.45 +1.42% | $69.62 | $68.30 | 31.34 million shs | $50.05 billion |
04/27/2022 | $68.17 | $68.48 +0.45% | $68.95 | $68.07 | 43.54 million shs | $49.35 billion |
04/26/2022 | $70.13 | $68.17 -2.79% | $69.61 | $68.13 | 40.95 million shs | $49.12 billion |
04/25/2022 | $70.47 | $70.13 -0.48% | $70.19 | $69.16 | 37.19 million shs | $50.54 billion |
04/22/2022 | $71.64 | $70.47 -1.63% | $71.54 | $70.40 | 33.41 million shs | $50.78 billion |
04/21/2022 | $72.42 | $71.64 -1.08% | $73.23 | $71.51 | 32.75 million shs | $51.62 billion |
04/20/2022 | $71.94 | $72.42 +0.67% | $72.66 | $72.20 | 26.23 million shs | $52.19 billion |
04/19/2022 | $71.60 | $71.94 +0.47% | $72.03 | $71.18 | 24.86 million shs | $51.84 billion |
04/18/2022 | $72.02 | $71.60 -0.58% | $72.13 | $71.47 | 18.51 million shs | $51.59 billion |
04/15/2022 | $72.02 | $72.02 | $72.62 | $71.98 | 19.86 million shs | $51.90 billion |
04/14/2022 | $72.35 | $72.02 -0.46% | $72.62 | $71.98 | 19.86 million shs | $51.90 billion |
04/13/2022 | $71.58 | $72.35 +1.08% | $72.39 | $71.57 | 20.16 million shs | $52.14 billion |
04/12/2022 | $72.12 | $71.58 -0.75% | $72.41 | $71.40 | 28.92 million shs | $51.58 billion |
04/11/2022 | $72.89 | $72.12 -1.06% | $72.75 | $72.07 | 21.93 million shs | $51.97 billion |
04/08/2022 | $72.86 | $72.89 +0.04% | $73.19 | $72.49 | 20.80 million shs | $52.52 billion |
04/07/2022 | $72.70 | $72.86 +0.22% | $73.10 | $72.24 | 27.84 million shs | $52.50 billion |
04/06/2022 | $73.58 | $72.70 -1.20% | $73.09 | $72.29 | 30.47 million shs | $52.39 billion |
04/05/2022 | $74.59 | $73.58 -1.35% | $74.38 | $73.39 | 27.34 million shs | $53.02 billion |
04/04/2022 | $74.29 | $74.59 +0.40% | $74.62 | $74.05 | 20.36 million shs | $53.75 billion |
04/01/2022 | $73.60 | $74.29 +0.94% | $74.31 | $73.74 | 23.18 million shs | $53.53 billion |
03/31/2022 | $74.84 | $73.60 -1.66% | $74.58 | $73.52 | 30.67 million shs | $53.04 billion |
03/30/2022 | $75.15 | $74.84 -0.41% | $75.14 | $74.56 | 22.49 million shs | $53.93 billion |
03/29/2022 | $73.52 | $75.15 +2.22% | $75.38 | $74.49 | 25.39 million shs | $54.15 billion |
03/28/2022 | $73.76 | $73.52 -0.33% | $73.57 | $72.96 | 24.83 million shs | $52.98 billion |
03/25/2022 | $73.72 | $73.76 +0.05% | $73.86 | $73.25 | 18.37 million shs | $53.15 billion |
03/24/2022 | $73.04 | $73.72 +0.93% | $73.72 | $73.16 | 22.10 million shs | $53.12 billion |
03/23/2022 | $74.00 | $73.04 -1.30% | $73.52 | $73.03 | 20.89 million shs | $52.98 billion |
03/22/2022 | $73.31 | $74.00 +0.94% | $74.14 | $73.70 | 21.84 million shs | $53.68 billion |
03/21/2022 | $73.77 | $73.31 -0.62% | $73.72 | $72.93 | 29.15 million shs | $53.18 billion |
03/18/2022 | $73.06 | $73.77 +0.97% | $73.83 | $72.32 | 36.68 million shs | $53.51 billion |
03/18/2022 | $73.06 | $73.77 +0.97% | $73.83 | $72.32 | 36.68 million shs | $53.51 billion |
03/17/2022 | $72.45 | $73.06 +0.84% | $73.21 | $72.08 | 30.93 million shs | $53.00 billion |
03/16/2022 | $69.94 | $72.45 +3.59% | $72.50 | $70.78 | 44.44 million shs | $52.56 billion |
03/15/2022 | $69.28 | $69.94 +0.95% | $70.10 | $69.31 | 36.96 million shs | $50.73 billion |
03/14/2022 | $68.65 | $69.28 +0.92% | $70.17 | $69.14 | 32.05 million shs | $50.26 billion |
03/11/2022 | $69.40 | $68.65 -1.08% | $70.06 | $68.55 | 32.38 million shs | $49.80 billion |
03/10/2022 | $70.24 | $69.40 -1.20% | $69.86 | $68.99 | 33.80 million shs | $50.34 billion |
03/09/2022 | $67.42 | $70.24 +4.18% | $70.71 | $69.15 | 55.55 million shs | $50.95 billion |
03/08/2022 | $66.84 | $67.42 +0.87% | $68.74 | $66.55 | 56.51 million shs | $48.91 billion |
03/07/2022 | $69.03 | $66.84 -3.17% | $68.70 | $66.54 | 55.50 million shs | $48.49 billion |
03/04/2022 | $71.09 | $69.03 -2.90% | $69.28 | $68.43 | 48.08 million shs | $50.07 billion |
03/03/2022 | $72.52 | $71.09 -1.97% | $72.27 | $70.88 | 44.39 million shs | $51.57 billion |
03/02/2022 | $71.62 | $72.52 +1.26% | $72.73 | $71.87 | 43.91 million shs | $52.61 billion |
03/01/2022 | $73.22 | $71.62 -2.19% | $73.12 | $71.23 | 49.00 million shs | $51.95 billion |
02/28/2022 | $74.64 | $73.22 -1.90% | $74.16 | $72.88 | 49.03 million shs | $53.11 billion |
02/25/2022 | $72.82 | $74.64 +2.50% | $74.68 | $73.40 | 46.07 million shs | $54.14 billion |
02/24/2022 | $73.81 | $72.82 -1.34% | $72.87 | $70.98 | 69.49 million shs | $52.82 billion |
02/23/2022 | $74.42 | $73.81 -0.82% | $75.18 | $73.66 | 38.48 million shs | $53.54 billion |
02/22/2022 | $75.30 | $74.42 -1.17% | $75.05 | $73.93 | 31.95 million shs | $53.98 billion |
02/21/2022 | $75.30 | $75.30 | $75.86 | $75.08 | 34.75 million shs | $54.62 billion |
02/18/2022 | $75.62 | $75.30 -0.42% | $75.86 | $75.08 | 34.75 million shs | $54.62 billion |
02/17/2022 | $76.86 | $75.62 -1.61% | $76.33 | $75.59 | 34.68 million shs | $54.85 billion |
02/16/2022 | $76.57 | $76.86 +0.38% | $77.02 | $76.23 | 22.27 million shs | $55.75 billion |