NYSEArca - Delayed Quote
USD
iShares MSCI EAFE ETF (EFA)
103.37
-0.98
(-0.94%)
At close: October 30 at 4:00:00 PM EDT
103.37
0.00
(0.00%)
After hours: October 30 at 5:48:38 PM EDT
Trade EFA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.55
103.71
102.73
103.37
103.37
23,728,400
Oct 29, 2026
104.02
104.41
103.86
104.35
104.35
12,106,600
Oct 28, 2026
103.34
103.82
103.09
103.68
103.68
12,880,500
Oct 27, 2026
103.12
103.71
102.97
103.59
103.59
9,909,100
Oct 26, 2026
103.12
103.43
102.89
102.91
102.91
9,119,600
Oct 23, 2026
102.25
102.82
102.09
102.63
102.63
9,997,900
Oct 22, 2026
103.26
103.47
102.79
103.15
103.15
11,508,000
Oct 21, 2026
104.41
104.41
103.58
104.06
104.06
9,379,700
Oct 20, 2026
102.96
104.06
102.95
103.69
103.69
22,758,100
Oct 19, 2026
103.50
103.56
102.80
102.87
102.87
18,910,300
Oct 16, 2026
104.39
104.63
103.33
103.55
103.55
17,055,700
Oct 15, 2026
103.01
103.73
102.74
103.67
103.67
12,670,600
Oct 14, 2026
102.94
103.21
102.49
102.75
102.75
10,653,000
Oct 13, 2026
103.70
103.76
103.17
103.47
103.47
11,707,700
Oct 12, 2026
103.42
103.42
103.03
103.05
103.05
5,975,700
Oct 9, 2026
103.15
103.46
102.96
103.40
103.40
9,665,900
Oct 8, 2026
102.49
102.83
102.00
102.70
102.70
21,851,600
Oct 7, 2026
102.78
103.25
102.54
103.10
103.10
13,347,100
Oct 6, 2026
104.49
104.70
104.21
104.22
104.22
10,489,100
Oct 5, 2026
103.52
104.20
103.24
104.03
104.03
13,819,700
Oct 2, 2026
103.71
104.16
103.31
103.96
103.96
11,425,100
Oct 1, 2026
103.38
103.54
102.34
102.82
102.82
21,307,400
Sep 30, 2026
104.90
104.95
103.78
103.89
103.89
37,067,500
Sep 29, 2026
104.58
104.67
103.86
104.54
104.54
14,651,800
Sep 28, 2026
104.99
105.62
104.50
105.04
105.04
20,730,700
Sep 25, 2026
105.18
105.63
104.76
105.56
105.56
14,070,200
Sep 24, 2026
104.41
104.91
103.91
104.50
104.50
17,123,100
Sep 23, 2026
105.49
105.56
104.46
104.80
104.80
12,210,300
Sep 22, 2026
106.41
106.78
105.88
106.50
106.50
11,185,000
Sep 21, 2026
106.09
106.35
105.66
106.13
106.13
10,883,500
Sep 18, 2026
104.99
105.13
104.61
104.97
104.97
17,991,400
Sep 17, 2026
106.28
106.39
105.92
106.04
106.04
8,514,800
Sep 16, 2026
105.88
106.17
104.36
105.02
105.02
11,545,500
Sep 15, 2026
105.48
105.51
105.05
105.40
105.40
11,921,600
Sep 14, 2026
105.80
106.44
105.44
105.85
105.85
11,477,400
Sep 11, 2026
106.98
107.03
106.57
106.70
106.70
10,285,500
Sep 10, 2026
106.00
106.34
105.49
105.66
105.66
12,801,500
Sep 9, 2026
107.27
107.32
106.50
106.56
106.56
15,827,600
Sep 8, 2026
108.34
108.41
107.71
107.76
107.76
8,318,900
Sep 4, 2026
107.85
108.58
107.85
108.35
108.35
5,730,300
Sep 3, 2026
108.02
108.41
107.60
108.21
108.21
12,746,200
Sep 2, 2026
106.73
107.10
106.64
107.06
107.06
6,461,400
Sep 1, 2026
107.04
107.27
106.29
106.49
106.49
10,129,300
Aug 31, 2026
108.04
108.07
107.27
107.45
107.45
9,539,200
Aug 28, 2026
108.52
108.74
107.53
107.72
107.72
13,244,900
Aug 27, 2026
108.04
108.14
107.61
108.02
108.02
5,371,900
Aug 26, 2026
108.68
108.82
108.15
108.27
108.27
5,219,100
Aug 25, 2026
108.51
108.83
108.24
108.81
108.81
6,438,700
Aug 24, 2026
107.99
108.19
107.78
108.03
108.03
6,095,400
Aug 21, 2026
108.13
108.37
108.05
108.24
108.24
9,935,600
Aug 20, 2026
107.29
107.86
107.16
107.35
107.35
10,578,400
Aug 19, 2026
107.87
108.07
107.41
107.66
107.66
10,829,600
Aug 18, 2026
107.75
108.03
107.18
107.27
107.27
14,561,300
Aug 17, 2026
108.66
108.87
108.35
108.45
108.45
9,375,500
Aug 14, 2026
108.76
108.89
108.46
108.64
108.64
5,660,100
Aug 13, 2026
108.67
108.89
108.51
108.69
108.69
7,237,900
Aug 12, 2026
108.75
108.82
108.32
108.50
108.50
9,901,400
Aug 11, 2026
108.44
108.63
107.88
108.09
108.09
6,368,300
Aug 10, 2026
108.21
108.31
107.97
108.01
108.01
7,015,400
Aug 7, 2026
108.75
108.76
108.19
108.55
108.55
9,430,900
Aug 6, 2026
107.66
107.91
107.26
107.36
107.36
8,510,700
Aug 5, 2026
107.99
108.00
107.40
107.43
107.43
9,007,600
Aug 4, 2026
106.72
107.47
106.61
107.32
107.32
10,410,000
Aug 3, 2026
105.72
106.08
105.54
106.02
106.02
9,956,800
Jul 31, 2026
105.75
105.83
104.60
105.58
105.58
14,260,700
Jul 30, 2026
105.01
106.32
104.81
106.24
106.24
13,263,500
Jul 29, 2026
103.72
104.85
102.98
103.37
103.37
11,646,400
Jul 28, 2026
103.19
104.18
103.12
103.89
103.89
9,580,400
Jul 27, 2026
104.36
104.46
103.45
103.91
103.91
9,299,900
Jul 24, 2026
103.50
104.03
103.26
103.41
103.41
9,032,100
Jul 23, 2026
102.76
103.29
102.54
102.90
102.90
12,596,100
Jul 22, 2026
104.44
104.64
104.22
104.25
104.25
14,694,400
Jul 21, 2026
103.51
104.19
103.09
104.06
104.06
9,826,900
Jul 20, 2026
103.34
103.49
102.47
102.57
102.57
14,834,400
Jul 17, 2026
102.51
103.51
102.51
103.33
103.33
10,969,800
Jul 16, 2026
103.67
104.22
103.47
103.81
103.81
9,966,800
Jul 15, 2026
104.28
104.81
103.80
104.65
104.65
7,415,800
Jul 14, 2026
104.38
105.09
103.91
103.96
103.96
9,932,200
Jul 13, 2026
103.85
103.98
103.09
103.24
103.24
10,953,700
Jul 10, 2026
104.18
104.60
103.61
104.33
104.33
8,286,800
Jul 9, 2026
103.61
104.19
103.55
103.92
103.92
7,586,400
Jul 8, 2026
102.81
103.41
102.26
103.36
103.36
8,642,800
Jul 7, 2026
105.02
105.16
103.85
104.16
104.16
10,714,800
Jul 6, 2026
105.00
105.52
104.88
105.46
105.46
9,803,200
Jul 2, 2026
104.59
105.27
103.75
104.37
104.37
12,686,000
Jul 1, 2026
103.07
103.43
102.87
103.02
103.02
13,487,100
Jun 30, 2026
103.32
103.89
103.19
103.88
103.88
16,945,900
Jun 29, 2026
102.87
103.47
102.22
103.45
103.45
10,788,600
Jun 26, 2026
102.46
103.07
102.30
102.54
102.54
21,219,200
Jun 25, 2026
103.48
103.73
102.73
103.15
103.15
13,135,400
Jun 24, 2026
102.24
102.65
101.92
102.26
102.26
12,504,200
Jun 23, 2026
102.38
103.02
102.32
102.46
102.46
17,425,700
Jun 22, 2026
104.59
104.84
104.43
104.58
104.58
9,596,200
Jun 18, 2026
104.58
104.66
104.18
104.41
104.41
15,466,300
Jun 17, 2026
105.04
105.42
103.59
103.78
103.78
20,717,600
Jun 16, 2026
104.72
104.80
104.23
104.31
104.31
12,047,000
Jun 15, 2026
1.636
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
104.69
104.74
103.99
104.08
104.08
14,053,600
Jun 12, 2026
104.65
105.36
104.19
105.02
103.38
14,219,900
Jun 11, 2026
102.48
104.85
102.22
104.73
103.10
20,415,000
Jun 10, 2026
102.23
102.90
101.49
101.57
99.99
22,737,700
Jun 9, 2026
103.89
104.24
101.34
102.90
101.30
21,878,000
Jun 8, 2026
103.27
103.50
102.72
102.88
101.28
13,550,300
Jun 5, 2026
104.14
104.19
101.91
102.26
100.67
16,937,500
Jun 4, 2026
104.54
105.02
104.43
104.95
103.32
10,158,700
Jun 3, 2026
104.58
104.64
104.07
104.12
102.50
11,807,100
Jun 2, 2026
104.59
105.16
104.53
105.02
103.38
8,400,600
Jun 1, 2026
103.99
104.92
103.60
104.44
102.81
17,412,600
May 29, 2026
105.13
105.52
104.73
104.80
103.17
16,926,000
May 28, 2026
104.12
105.01
103.97
104.69
103.06
13,606,000
May 27, 2026
105.06
105.09
104.52
104.77
103.14
12,599,500
May 26, 2026
105.35
105.46
104.76
105.13
103.49
12,884,900
May 22, 2026
104.22
104.48
103.79
103.98
102.36
12,012,200
May 21, 2026
102.82
104.56
102.60
104.19
102.57
14,357,600
May 20, 2026
102.16
103.91
101.97
103.62
102.01
16,511,800
May 19, 2026
102.08
102.47
101.69
101.92
100.33
13,211,800
May 18, 2026
102.48
102.82
101.78
102.66
101.06
15,944,000
May 15, 2026
102.01
102.14
101.55
101.72
100.14
17,916,800
May 14, 2026
103.79
103.93
103.41
103.46
101.85
8,943,600
May 13, 2026
103.01
103.88
102.93
103.83
102.21
9,578,900
May 12, 2026
103.00
103.28
102.35
103.14
101.53
15,770,900
May 11, 2026
103.81
104.00
103.57
103.74
102.12
10,717,500
May 8, 2026
103.77
104.04
103.39
103.96
102.34
12,280,100
May 7, 2026
104.82
104.86
102.82
102.89
101.29
19,257,500
May 6, 2026
104.50
104.92
104.31
104.81
103.18
14,755,500
May 5, 2026
101.67
102.16
101.19
102.04
100.45
12,347,300
May 4, 2026
101.44
101.72
100.26
100.70
99.13
21,026,300
May 1, 2026
102.29
102.87
102.07
102.10
100.51
14,447,200
Apr 30, 2026
101.32
102.58
101.09
102.32
100.73
16,585,800
Apr 29, 2026
100.40
100.48
99.51
99.93
98.37
10,986,800
Apr 28, 2026
100.93
101.13
100.56
100.96
99.39
11,008,800
Apr 27, 2026
101.83
102.06
101.34
101.38
99.80
10,091,700
Apr 24, 2026
101.41
101.96
101.15
101.77
100.18
14,219,400
Apr 23, 2026
101.75
102.12
100.15
101.24
99.66
15,773,900
Apr 22, 2026
102.33
102.38
101.65
101.97
100.38
9,990,800
Apr 21, 2026
103.13
103.27
101.51
101.63
100.05
18,105,400
Apr 20, 2026
103.72
103.93
103.13
103.91
102.29
12,896,100
Apr 17, 2026
104.46
105.13
104.21
104.32
102.69
17,321,500
Apr 16, 2026
103.56
103.58
102.65
103.01
101.41
13,227,600
Apr 15, 2026
103.39
103.45
102.94
103.31
101.70
8,786,300
Apr 14, 2026
103.34
103.82
103.21
103.64
102.03
16,581,000
Apr 13, 2026
101.27
102.85
101.18
102.81
101.21
19,346,900
Apr 10, 2026
102.63
102.69
101.81
102.18
100.59
8,670,300
Apr 9, 2026
101.09
102.47
100.91
101.95
100.36
14,958,400
Apr 8, 2026
102.49
102.64
101.52
102.19
100.60
22,300,800
Apr 7, 2026
97.67
98.50
96.79
98.35
96.82
19,809,700
Apr 6, 2026
98.13
98.73
98.03
98.49
96.96
11,810,900
Apr 2, 2026
96.54
98.42
96.36
98.00
96.47
17,276,100
Apr 1, 2026
98.52
99.32
98.22
98.61
97.07
27,123,200
Mar 31, 2026
95.57
97.16
95.06
97.13
95.62
39,448,000
Mar 30, 2026
94.72
94.98
93.67
94.07
92.60
16,136,400
Mar 27, 2026
94.29
94.84
93.52
93.80
92.34
22,341,100
Mar 26, 2026
95.47
96.23
94.62
94.66
93.19
19,676,500
Mar 25, 2026
96.92
97.15
96.15
96.66
95.15
20,476,300
Mar 24, 2026
94.49
95.81
94.35
95.27
93.79
22,695,800
Mar 23, 2026
95.53
97.02
94.95
95.84
94.35
40,781,200
Mar 20, 2026
96.13
96.13
93.08
93.59
92.13
45,493,400
Mar 19, 2026
94.94
97.11
94.80
96.52
95.02
34,858,300
Mar 18, 2026
97.81
98.01
96.61
96.69
95.18
26,644,800
Mar 17, 2026
98.74
98.97
98.24
98.37
96.84
16,411,500
Mar 16, 2026
97.64
98.32
97.45
98.10
96.57
17,384,000
Mar 13, 2026
97.67
98.11
96.14
96.30
94.80
27,628,100
Mar 12, 2026
98.04
98.13
97.01
97.46
95.94
34,724,600
Mar 11, 2026
98.64
99.38
98.29
99.01
97.47
21,345,300
Mar 10, 2026
99.74
100.88
99.07
99.22
97.67
44,802,900
Mar 9, 2026
96.78
99.41
95.98
98.99
97.45
37,484,700
Mar 6, 2026
97.27
98.69
97.06
98.28
96.75
27,734,400
Mar 5, 2026
99.78
100.27
98.22
99.16
97.62
34,508,300
Mar 4, 2026
100.79
101.49
100.40
101.38
99.80
30,766,400
Mar 3, 2026
98.65
100.56
97.75
100.09
98.53
52,567,300
Mar 2, 2026
102.76
103.73
102.72
103.30
101.69
38,046,600
Feb 27, 2026
105.52
105.94
105.26
105.38
103.74
25,575,500
Feb 26, 2026
105.64
105.72
104.87
105.57
103.93
28,482,700
Feb 25, 2026
105.26
105.80
105.15
105.66
104.01
14,783,800
Feb 24, 2026
104.17
104.92
104.08
104.66
103.03
17,358,000
Feb 23, 2026
104.81
105.11
104.19
104.47
102.84
14,151,800
Feb 20, 2026
103.86
105.05
103.86
104.90
103.27
25,737,500
Feb 19, 2026
103.54
104.09
103.37
104.05
102.43
15,994,100
Feb 18, 2026
104.37
104.91
104.12
104.34
102.71
16,099,000
Feb 17, 2026
103.36
104.34
103.02
104.22
102.60
19,647,200
Feb 13, 2026
103.88
104.43
103.45
104.24
102.62
22,651,300
Feb 12, 2026
105.09
105.24
103.81
104.15
102.53
29,385,300
Feb 11, 2026
104.84
105.17
104.16
104.94
103.31
20,493,500
Feb 10, 2026
104.58
104.67
104.24
104.24
102.62
16,861,700
Feb 9, 2026
103.23
104.17
103.12
103.99
102.37
20,137,400
Feb 6, 2026
101.69
102.65
101.64
102.61
101.01
17,343,700
Feb 5, 2026
100.62
101.15
100.27
100.33
98.77
22,760,200
Feb 4, 2026
102.47
102.67
101.37
101.78
100.19
25,576,700
Feb 3, 2026
101.14
101.66
100.64
101.45
99.87
23,625,500
Feb 2, 2026
100.88
101.55
100.82
101.40
99.82
21,725,500
Jan 30, 2026
101.35
101.54
100.37
100.74
99.17
27,813,400
Jan 29, 2026
102.02
102.10
100.56
101.69
100.11
29,236,200
Jan 28, 2026
101.19
101.36
100.56
101.01
99.44
21,938,700
Jan 27, 2026
101.47
102.32
101.43
102.09
100.50
19,754,300
Jan 26, 2026
100.54
100.83
100.46
100.47
98.90
14,959,300
Jan 23, 2026
99.17
100.00
99.00
99.97
98.41
16,753,500
Jan 22, 2026
99.39
99.67
99.18
99.42
97.87
16,592,800
Jan 21, 2026
98.27
99.28
97.89
99.03
97.49
26,150,500
Jan 20, 2026
98.00
98.69
97.86
98.02
96.49
26,893,300
Jan 16, 2026
99.42
99.54
99.06
99.53
97.98
18,699,200
Jan 15, 2026
99.62
99.62
99.22
99.26
97.71
24,662,400
Jan 14, 2026
99.19
99.37
98.98
99.30
97.75
19,947,400
Jan 13, 2026
99.23
99.25
98.65
98.84
97.30
17,697,700
Jan 12, 2026
99.15
99.44
99.12
99.41
97.86
15,313,500
Jan 9, 2026
98.42
98.89
98.33
98.81
97.27
16,001,700
Jan 8, 2026
97.56
97.95
97.53
97.94
96.41
14,090,500
Jan 7, 2026
98.14
98.21
97.84
97.93
96.40
15,468,900
Jan 6, 2026
98.31
98.48
98.13
98.30
96.77
14,557,900
Jan 5, 2026
97.26
98.15
97.23
98.15
96.62
25,187,000
Jan 2, 2026
97.03
97.11
96.51
97.04
95.53
42,922,400
Dec 31, 2025
96.33
96.39
95.92
96.03
94.53
27,618,000
Dec 30, 2025
96.63
96.80
96.42
96.44
94.94
15,877,000
Dec 29, 2025
96.26
96.47
96.06
96.28
94.78
16,705,400
Dec 26, 2025
96.53
96.60
96.34
96.57
95.07
9,304,200
Dec 24, 2025
96.33
96.46
96.19
96.41
94.91
5,609,700
Dec 23, 2025
96.28
96.44
96.17
96.29
94.79
16,485,700
Dec 22, 2025
95.47
95.76
95.40
95.70
94.21
15,861,200
Dec 19, 2025
95.26
95.73
95.21
95.46
93.97
31,094,700
Dec 18, 2025
94.95
95.31
94.58
94.82
93.34
29,971,400
Dec 17, 2025
94.73
94.95
94.13
94.15
92.68
34,926,000
Dec 16, 2025
1.728
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
95.14
95.23
94.60
94.92
93.44
29,380,500
Dec 15, 2025
97.31
97.42
96.87
97.09
93.88
22,751,500
Dec 12, 2025
97.06
97.18
96.15
96.50
93.31
20,514,900
Dec 11, 2025
96.72
97.15
96.63
97.01
93.80
19,221,400
Dec 10, 2025
95.56
96.60
95.50
96.44
93.25
21,171,700
Dec 9, 2025
95.60
95.83
95.36
95.38
92.22
15,966,700
Dec 8, 2025
95.82
95.82
95.36
95.51
92.35
13,589,200
Dec 5, 2025
96.10
96.23
95.64
95.81
92.64
15,829,800
Dec 4, 2025
96.08
96.18
95.65
95.81
92.64
13,862,900
Dec 3, 2025
95.12
95.59
95.10
95.55
92.39
14,439,800
Dec 2, 2025
95.08
95.13
94.75
95.04
91.89
14,267,600
Dec 1, 2025
94.92
95.15
94.69
94.72
91.58
21,791,500
Nov 28, 2025
94.84
95.22
94.74
95.19
92.04
8,136,000
Nov 26, 2025
94.26
95.01
94.23
94.87
91.73
13,481,200
Nov 25, 2025
93.13
93.88
92.89
93.84
90.73
19,903,700
Nov 24, 2025
92.45
92.88
92.34
92.73
89.66
18,550,900
Nov 21, 2025
92.10
92.90
91.76
92.65
89.58
27,211,400
Nov 20, 2025
93.13
93.25
91.21
91.24
88.22
26,720,600
Nov 19, 2025
92.71
93.07
92.14
92.52
89.46
15,425,200
Nov 18, 2025
92.81
93.15
92.30
92.80
89.73
22,482,300
Nov 17, 2025
94.60
94.88
93.68
94.02
90.91
18,850,900
Nov 14, 2025
94.88
95.53
94.78
95.26
92.11
17,396,400
Nov 13, 2025
96.35
96.46
95.43
95.53
92.37
15,864,800
Nov 12, 2025
96.31
96.69
96.31
96.56
93.36
9,532,200
Nov 11, 2025
95.67
96.14
95.67
95.99
92.81
12,959,400
Nov 10, 2025
94.86
95.35
94.59
95.29
92.14
15,682,400
Nov 7, 2025
93.57
94.32
93.34
94.30
91.18
13,976,900
Nov 6, 2025
94.27
94.36
93.71
93.95
90.84
16,176,000
Nov 5, 2025
93.68
94.32
93.67
94.16
91.04
12,451,300
Nov 4, 2025
93.53
94.03
93.45
93.56
90.46
10,349,000
Nov 3, 2025
94.56
94.64
94.26
94.53
91.40
10,681,400
Oct 31, 2025
94.59
94.61
94.13
94.49
91.36
19,459,200
