Dark

EFA
iShares MSCI EAFE ETF
stock NYSE ETF

At Close

Aug 7, 2026 4:00:06 PM EDT

108.55USD+1.090%(+1.17)9,321,566

108.58Bid 108.60Ask 0.02Spread

Pre-market

Aug 6, 2026 8:04:30 AM EDT

107.71USD+0.261%(+0.28)0

After-hours

Aug 7, 2026 4:17:30 PM EDT

108.46USD-0.083%(-0.09)1,683,651

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	108.7400	108.7600	108.1800	108.5500	+1.108%	9,321,566	0.000%
2026-08-06	107.6600	107.9050	107.2550	107.3600	-0.065%	8,510,714	+1.108%
2026-08-05	107.9900	108.0000	107.4000	107.4300	+0.102%	9,007,597	+1.043%
2026-08-04	106.7200	107.4700	106.6100	107.3200	+1.226%	10,410,035	+1.146%
2026-08-03	105.7200	106.0800	105.5350	106.0200	+0.417%	9,956,843	+2.386%
2026-07-31	105.7500	105.8297	104.6000	105.5800	-0.621%	14,260,694	+2.813%
2026-07-30	105.0050	106.3200	104.8100	106.2400	+2.776%	13,263,686	+2.174%
2026-07-29	103.7150	104.8500	102.9800	103.3700	-0.501%	11,646,402	+5.011%
2026-07-28	103.1900	104.1800	103.1200	103.8900	-0.019%	9,580,484	+4.486%
2026-07-27	104.3550	104.4550	103.4450	103.9100	+0.484%	9,299,983	+4.465%
2026-07-24	103.5000	104.0250	103.2550	103.4100	+0.496%	9,032,149	+4.971%
2026-07-23	102.7550	103.2900	102.5400	102.9000	-1.295%	12,596,068	+5.491%
2026-07-22	104.4400	104.6400	104.2150	104.2500	+0.183%	14,694,587	+4.125%
2026-07-21	103.5100	104.1900	103.0900	104.0600	+1.453%	9,826,921	+4.315%
2026-07-20	103.3400	103.4900	102.4650	102.5700	-0.736%	14,834,449	+5.830%
2026-07-17	102.5100	103.5100	102.5100	103.3300	-0.462%	10,969,901	+5.052%
2026-07-16	103.6700	104.2200	103.4700	103.8100	-0.803%	9,966,804	+4.566%
2026-07-15	104.2800	104.8100	103.8000	104.6500	+0.664%	7,415,824	+3.727%
2026-07-14	104.3800	105.0900	103.9100	103.9600	+0.697%	9,914,166	+4.415%
2026-07-13	103.8500	103.9800	103.0850	103.2400	-1.045%	10,953,704	+5.143%
2026-07-10	104.1800	104.5950	103.6100	104.3300	+0.395%	8,277,956	+4.045%
2026-07-09	103.6100	104.1850	103.5500	103.9200	+0.542%	7,586,410	+4.455%
2026-07-08	102.8100	103.4050	102.2550	103.3600	-0.768%	8,642,828	+5.021%
2026-07-07	105.0150	105.1600	103.8500	104.1600	-1.233%	10,715,192	+4.215%
2026-07-06	104.9950	105.5200	104.8800	105.4600	+1.044%	9,803,217	+2.930%
2026-07-02	104.5900	105.2700	103.7500	104.3700	+1.310%	12,685,960	+4.005%
2026-07-01	103.0700	103.4300	102.8700	103.0200	-0.828%	13,481,676	+5.368%
2026-06-30	103.3200	103.8900	103.1900	103.8800	+0.416%	16,945,923	+4.496%
2026-06-29	102.8700	103.4700	102.2200	103.4500	+0.887%	10,788,621	+4.930%
2026-06-26	102.4600	103.0700	102.3000	102.5400	-0.591%	21,219,217	+5.861%
2026-06-25	103.4800	103.7250	102.7300	103.1500	+0.870%	13,139,590	+5.235%
2026-06-24	102.2400	102.6500	101.9200	102.2600	-0.195%	12,497,427	+6.151%
2026-06-23	102.3800	103.0150	102.3150	102.4600	-2.027%	17,425,693	+5.944%
2026-06-22	104.5900	104.8350	104.4250	104.5800	+0.163%	9,596,198	+3.796%
2026-06-18	104.5800	104.6600	104.1800	104.4100	+0.607%	15,466,273	+3.965%
2026-06-17	105.0400	105.4200	103.5850	103.7800	-0.508%	20,717,592	+4.596%
2026-06-16	104.7200	104.8000	104.2250	104.3100	+0.221%	12,047,013	+4.065%
2026-06-15	104.6900	104.7400	103.9850	104.0800	-0.895%	14,053,627	+4.295%
2026-06-12	104.6500	105.3600	104.1900	105.0200	+0.277%	14,219,961	+3.361%
2026-06-11	102.4800	104.8500	102.2200	104.7300	+3.111%	20,415,020	+3.647%
2026-06-10	102.2300	102.9000	101.4900	101.5700	-1.293%	22,737,741	+6.872%
2026-06-09	103.8900	104.2350	101.3400	102.9000	+0.019%	21,878,016	+5.491%
2026-06-08	103.2700	103.4950	102.7150	102.8800	+0.606%	13,550,420	+5.511%
2026-06-05	104.1400	104.1850	101.9100	102.2600	-2.563%	16,937,637	+6.151%
2026-06-04	104.5400	105.0150	104.4300	104.9500	+0.797%	10,158,677	+3.430%
2026-06-03	104.5750	104.6350	104.0700	104.1200	-0.857%	11,807,068	+4.255%
2026-06-02	104.5900	105.1550	104.5300	105.0200	+0.555%	8,400,628	+3.361%
2026-06-01	103.9900	104.9200	103.6000	104.4400	-0.344%	17,412,618	+3.935%
2026-05-29	105.1300	105.5200	104.7300	104.8000	+0.105%	16,934,044	+3.578%
2026-05-28	104.1150	105.0100	103.9700	104.6900	-0.076%	13,597,096	+3.687%
2026-05-27	105.0600	105.0850	104.5150	104.7700	-0.342%	13,949,350	+3.608%
2026-05-26	105.3450	105.4600	104.7550	105.1300	+1.106%	12,884,884	+3.253%
2026-05-22	104.2200	104.4800	103.7899	103.9800	-0.202%	12,012,636	+4.395%
2026-05-21	102.8150	104.5600	102.6000	104.1900	+0.550%	14,340,485	+4.185%
2026-05-20	102.1550	103.9100	101.9700	103.6200	+1.668%	16,511,774	+4.758%
2026-05-19	102.0750	102.4700	101.6900	101.9200	-0.721%	13,201,094	+6.505%
2026-05-18	102.4800	102.8200	101.7750	102.6600	+0.924%	15,943,993	+5.737%
2026-05-15	102.0100	102.1400	101.5500	101.7200	-1.682%	17,916,753	+6.715%
2026-05-14	103.7900	103.9263	103.4100	103.4600	-0.356%	8,943,807	+4.920%
2026-05-13	103.0100	103.8800	102.9306	103.8300	+0.669%	9,578,943	+4.546%
2026-05-12	103.0000	103.2800	102.3500	103.1400	-0.578%	15,768,128	+5.245%
2026-05-11	103.8100	104.0000	103.5700	103.7400	-0.212%	10,717,946	+4.637%
2026-05-08	103.7650	104.0400	103.3900	103.9600	+1.040%	12,280,190	+4.415%
2026-05-07	104.8200	104.8600	102.8200	102.8900	-1.832%	19,257,475	+5.501%
2026-05-06	104.5000	104.9200	104.3100	104.8100	+2.715%	14,737,980	+3.568%
2026-05-05	101.6700	102.1600	101.1900	102.0400	+1.331%	12,347,316	+6.380%
2026-05-04	101.4400	101.7150	100.2600	100.7000	-1.371%	20,964,674	+7.795%
2026-05-01	102.2900	102.8700	102.0650	102.1000	-0.215%	14,447,180	+6.317%
2026-04-30	101.3200	102.5750	101.0900	102.3200	+2.392%	16,613,625	+6.089%
2026-04-29	100.4000	100.4800	99.5050	99.9300	-1.020%	10,978,824	+8.626%
2026-04-28	100.9300	101.1300	100.5600	100.9600	-0.414%	11,006,540	+7.518%
2026-04-27	101.8250	102.0550	101.3400	101.3800	-0.383%	10,081,499	+7.072%
2026-04-24	101.4100	101.9600	101.1500	101.7700	+0.524%	14,219,371	+6.662%
2026-04-23	101.7500	102.1200	100.1500	101.2400	-0.716%	15,774,205	+7.220%
2026-04-22	102.3300	102.3800	101.6500	101.9700	+0.335%	9,990,803	+6.453%
2026-04-21	103.1250	103.2700	101.5100	101.6300	-2.194%	18,057,449	+6.809%
2026-04-20	103.7200	103.9300	103.1300	103.9100	-0.393%	12,882,327	+4.465%
2026-04-17	104.4600	105.1300	104.2100	104.3200	+1.272%	17,321,901	+4.055%
2026-04-16	103.5600	103.5800	102.6450	103.0100	-0.290%	13,227,622	+5.378%
2026-04-15	103.3900	103.4450	102.9350	103.3100	-0.318%	8,786,288	+5.072%
2026-04-14	103.3400	103.8200	103.2100	103.6400	+0.807%	16,581,254	+4.738%
2026-04-13	101.2650	102.8500	101.1750	102.8100	+0.617%	19,334,932	+5.583%
2026-04-10	102.6300	102.6900	101.8050	102.1800	+0.226%	8,660,178	+6.234%
2026-04-09	101.0900	102.4700	100.9100	101.9500	-0.235%	14,936,611	+6.474%
2026-04-08	102.4900	102.6350	101.5150	102.1900	+3.904%	22,300,868	+6.224%
2026-04-07	97.6700	98.5000	96.7900	98.3500	-0.142%	19,809,723	+10.371%
2026-04-06	98.1300	98.7300	98.0300	98.4900	+0.500%	11,810,903	+10.214%
2026-04-02	96.5400	98.4200	96.3600	98.0000	-0.619%	17,276,285	+10.765%
2026-04-01	98.5200	99.3200	98.2150	98.6100	+1.524%	27,123,210	+10.080%
2026-03-31	95.5700	97.1550	95.0601	97.1300	+3.253%	39,447,980	+11.757%
2026-03-30	94.7200	94.9750	93.6700	94.0700	+0.288%	16,136,381	+15.393%
2026-03-27	94.2900	94.8400	93.5150	93.8000	-0.909%	22,341,138	+15.725%
2026-03-26	95.4700	96.2300	94.6150	94.6600	-2.069%	19,676,756	+14.674%
2026-03-25	96.9200	97.1500	96.1500	96.6600	+1.459%	20,476,287	+12.301%
2026-03-24	94.4850	95.8100	94.3500	95.2700	-0.595%	22,695,848	+13.939%
2026-03-23	95.5250	97.0200	94.9450	95.8400	+2.404%	40,781,200	+13.262%
2026-03-20	96.1300	96.1300	93.0800	93.5900	-3.036%	45,659,862	+15.985%
2026-03-19	94.9400	97.1100	94.8000	96.5200	-0.176%	34,858,276	+12.464%
2026-03-18	97.8100	98.0100	96.6050	96.6900	-1.708%	26,644,886	+12.266%
2026-03-17	98.7400	98.9650	98.2400	98.3700	+0.275%	16,402,965	+10.349%
2026-03-16	97.6400	98.3200	97.4500	98.1000	+1.869%	17,384,126	+10.652%
2026-03-13	97.6650	98.1050	96.1400	96.3000	-1.190%	27,628,296	+12.721%
2026-03-12	98.0400	98.1300	97.0050	97.4600	-1.565%	34,724,593	+11.379%
2026-03-11	98.6400	99.3750	98.2850	99.0100	-0.212%	21,349,912	+9.635%
2026-03-10	99.7350	100.8800	99.0700	99.2200	+0.232%	44,802,861	+9.403%
2026-03-09	96.7750	99.4050	95.9800	98.9900	+0.722%	37,484,690	+9.658%
2026-03-06	97.2700	98.6900	97.0600	98.2800	-0.887%	27,734,382	+10.450%
2026-03-05	99.7800	100.2700	98.2200	99.1600	-2.190%	34,508,251	+9.470%
2026-03-04	100.7850	101.4900	100.4000	101.3800	+1.289%	30,766,526	+7.072%
2026-03-03	98.6500	100.5600	97.7500	100.0900	-3.107%	52,567,275	+8.452%
2026-03-02	102.7600	103.7250	102.7200	103.3000	-1.974%	38,004,573	+5.082%
2026-02-27	105.5200	105.9400	105.2600	105.3800	-0.180%	25,562,259	+3.008%
2026-02-26	105.6350	105.7200	104.8700	105.5700	-0.085%	28,474,056	+2.823%
2026-02-25	105.2550	105.7953	105.1450	105.6600	+0.955%	14,783,433	+2.735%
2026-02-24	104.1700	104.9150	104.0800	104.6600	+0.182%	17,352,928	+3.717%
2026-02-23	104.8100	105.1050	104.1900	104.4700	-0.410%	14,148,078	+3.905%
2026-02-20	103.8600	105.0500	103.8600	104.9000	+0.817%	25,737,456	+3.480%
2026-02-19	103.5400	104.0900	103.3700	104.0500	-0.278%	15,993,418	+4.325%
2026-02-18	104.3700	104.9100	104.1200	104.3400	+0.115%	16,119,633	+4.035%
2026-02-17	103.3600	104.3400	103.0200	104.2200	-0.019%	19,633,462	+4.155%
2026-02-13	103.8800	104.4300	103.4450	104.2400	+0.086%	22,637,870	+4.135%
2026-02-12	105.0900	105.2350	103.8100	104.1500	-0.753%	29,495,828	+4.225%
2026-02-11	104.8400	105.1700	104.1600	104.9400	+0.672%	20,484,511	+3.440%
2026-02-10	104.5750	104.6700	104.2400	104.2400	+0.240%	16,860,833	+4.135%
2026-02-09	103.2300	104.1700	103.1150	103.9900	+1.345%	20,128,368	+4.385%
2026-02-06	101.6900	102.6500	101.6350	102.6100	+2.273%	17,334,761	+5.789%
2026-02-05	100.6200	101.1450	100.2700	100.3300	-1.425%	22,611,161	+8.193%
2026-02-04	102.4700	102.6650	101.3700	101.7800	+0.325%	26,062,040	+6.652%
2026-02-03	101.1400	101.6550	100.6400	101.4500	+0.049%	23,742,620	+6.999%
2026-02-02	100.8800	101.5450	100.8200	101.4000	+0.655%	21,672,227	+7.051%
2026-01-30	101.3500	101.5400	100.3700	100.7400	-0.934%	27,801,163	+7.753%
2026-01-29	102.0150	102.1000	100.5550	101.6900	+0.673%	29,228,081	+6.746%
2026-01-28	101.1850	101.3550	100.5600	101.0100	-1.058%	21,954,312	+7.465%
2026-01-27	101.4700	102.3200	101.4300	102.0900	+1.612%	19,747,586	+6.328%
2026-01-26	100.5400	100.8250	100.4600	100.4700	+0.500%	14,957,633	+8.042%
2026-01-23	99.1700	100.0000	99.0000	99.9700	+0.553%	16,748,860	+8.583%
2026-01-22	99.3900	99.6700	99.1750	99.4200	+0.394%	16,579,435	+9.183%
2026-01-21	98.2700	99.2800	97.8900	99.0300	+1.030%	26,135,708	+9.613%
2026-01-20	98.0000	98.6850	97.8600	98.0200	-1.517%	26,872,281	+10.743%
2026-01-16	99.4200	99.5400	99.0550	99.5300	+0.272%	19,129,086	+9.063%
2026-01-15	99.6200	99.6200	99.2200	99.2600	-0.040%	24,647,345	+9.359%
2026-01-14	99.1900	99.3650	98.9800	99.3000	+0.465%	19,937,437	+9.315%
2026-01-13	99.2300	99.2500	98.6450	98.8400	-0.573%	17,675,952	+9.824%
2026-01-12	99.1500	99.4400	99.1150	99.4100	+0.607%	15,311,747	+9.194%
2026-01-09	98.4200	98.8850	98.3300	98.8100	+0.888%	15,883,648	+9.857%
2026-01-08	97.5600	97.9500	97.5250	97.9400	+0.010%	14,080,427	+10.833%
2026-01-07	98.1400	98.2050	97.8400	97.9300	-0.376%	15,459,232	+10.844%
2026-01-06	98.3100	98.4800	98.1300	98.3000	+0.153%	14,550,685	+10.427%
2026-01-05	97.2550	98.1500	97.2300	98.1500	+1.144%	25,177,065	+10.596%
2026-01-02	97.0300	97.1050	96.5100	97.0400	+1.052%	42,883,432	+11.861%
2025-12-31	96.3300	96.3900	95.9239	96.0300	-0.425%	27,601,237	+13.038%
2025-12-30	96.6300	96.7950	96.4150	96.4400	+0.166%	15,872,904	+12.557%
2025-12-29	96.2600	96.4650	96.0550	96.2800	-0.300%	16,702,404	+12.744%
2025-12-26	96.5300	96.6000	96.3350	96.5700	+0.166%	9,301,035	+12.406%
2025-12-24	96.3300	96.4614	96.1850	96.4100	+0.125%	5,608,677	+12.592%
2025-12-23	96.2800	96.4400	96.1650	96.2900	+0.617%	16,483,478	+12.732%
2025-12-22	95.4700	95.7554	95.4000	95.7000	+0.251%	15,858,846	+13.427%
2025-12-19	95.2600	95.7300	95.2100	95.4600	+0.675%	31,090,691	+13.713%
2025-12-18	94.9500	95.3050	94.5800	94.8200	+0.712%	29,964,965	+14.480%
2025-12-17	94.7300	94.9500	94.1300	94.1500	-0.811%	34,905,530	+15.295%
2025-12-16	95.1400	95.2250	94.5950	94.9200	-2.235%	29,373,325	+14.359%
2025-12-15	97.3100	97.4150	96.8700	97.0900	+0.611%	22,747,035	+11.803%
2025-12-12	97.0600	97.1800	96.1450	96.5000	-0.526%	20,504,818	+12.487%
2025-12-11	96.7150	97.1499	96.6300	97.0100	+0.591%	19,220,053	+11.896%
2025-12-10	95.5600	96.5999	95.4950	96.4400	+1.111%	21,162,437	+12.557%
2025-12-09	95.6000	95.8300	95.3600	95.3800	-0.136%	15,965,279	+13.808%
2025-12-08	95.8200	95.8200	95.3550	95.5100	-0.313%	13,588,185	+13.653%
2025-12-05	96.1000	96.2250	95.6350	95.8100	0.000%	15,826,325	+13.297%
2025-12-04	96.0800	96.1750	95.6450	95.8100	+0.272%	13,860,125	+13.297%
2025-12-03	95.1200	95.5900	95.1000	95.5500	+0.537%	14,437,814	+13.605%
2025-12-02	95.0800	95.1300	94.7450	95.0400	+0.338%	14,261,058	+14.215%
2025-12-01	94.9200	95.1500	94.6900	94.7200	-0.494%	21,784,907	+14.601%
2025-11-28	94.8400	95.2200	94.7350	95.1900	+0.337%	8,134,332	+14.035%
2025-11-26	94.2600	95.0100	94.2300	94.8700	+1.098%	13,477,758	+14.420%
2025-11-25	93.1300	93.8800	92.8850	93.8400	+1.197%	19,897,039	+15.676%
2025-11-24	92.4500	92.8750	92.3400	92.7300	+0.086%	18,547,995	+17.060%
2025-11-21	92.1000	92.8950	91.7600	92.6500	+1.545%	27,160,681	+17.161%
2025-11-20	93.1300	93.2500	91.2100	91.2400	-1.383%	26,681,614	+18.972%
2025-11-19	92.7100	93.0650	92.1441	92.5200	-0.302%	15,391,208	+17.326%
2025-11-18	92.8100	93.1456	92.3000	92.8000	-1.298%	22,463,806	+16.972%
2025-11-17	94.6000	94.8800	93.6800	94.0200	-1.302%	18,837,177	+15.454%
2025-11-14	94.8800	95.5269	94.7800	95.2600	-0.283%	17,393,310	+13.951%
2025-11-13	96.3500	96.4600	95.4250	95.5300	-1.067%	15,860,066	+13.629%
2025-11-12	96.3100	96.6900	96.3100	96.5600	+0.594%	9,531,942	+12.417%
2025-11-11	95.6700	96.1401	95.6700	95.9900	+0.735%	12,959,231	+13.085%
2025-11-10	94.8600	95.3500	94.5900	95.2900	+1.050%	15,682,292	+13.915%
2025-11-07	93.5700	94.3200	93.3400	94.3000	+0.373%	13,976,941	+15.111%
2025-11-06	94.2700	94.3600	93.7050	93.9500	-0.223%	16,174,981	+15.540%
2025-11-05	93.6800	94.3200	93.6700	94.1600	+0.641%	12,449,620	+15.282%
2025-11-04	93.5250	94.0300	93.4450	93.5600	-1.026%	10,348,945	+16.022%
2025-11-03	94.5600	94.6400	94.2600	94.5300	+0.042%	10,681,370	+14.831%
2025-10-31	94.5900	94.6100	94.1300	94.4900	-0.222%	19,458,645	+14.880%
2025-10-30	94.5700	95.0800	94.5000	94.7000	-0.442%	13,965,047	+14.625%
2025-10-29	95.6600	95.7500	94.6450	95.1200	-0.564%	17,910,472	+14.119%
2025-10-28	95.6300	95.9500	95.4650	95.6600	-0.042%	9,187,623	+13.475%
2025-10-27	95.5600	95.7300	95.4800	95.7000	+0.694%	10,612,646	+13.427%
2025-10-24	95.0800	95.2050	94.9350	95.0400	+0.158%	8,967,861	+14.215%
2025-10-23	94.6200	94.9986	94.6200	94.8900	+0.466%	10,584,494	+14.396%
2025-10-22	94.6000	94.7600	94.0500	94.4500	-0.148%	15,028,680	+14.929%
2025-10-21	94.8600	95.0000	94.5500	94.5900	-0.735%	16,643,573	+14.758%
2025-10-20	94.9450	95.3750	94.9300	95.2900	+0.825%	12,951,059	+13.915%
2025-10-17	94.0400	94.5665	93.9200	94.5100	+0.180%	16,789,486	+14.856%
2025-10-16	94.4200	94.7400	94.0000	94.3400	+0.522%	24,970,280	+15.063%
2025-10-15	93.8600	94.1307	93.3150	93.8500	+0.482%	15,005,514	+15.663%
2025-10-14	92.4500	93.6758	92.3350	93.4000	+0.452%	15,119,002	+16.221%
2025-10-13	92.6500	93.0800	92.5300	92.9800	+0.802%	11,132,883	+16.746%
2025-10-10	93.6900	93.7662	92.1150	92.2400	-1.841%	26,137,180	+17.682%
2025-10-09	94.7900	94.7900	93.7399	93.9700	-0.823%	10,567,894	+15.516%
2025-10-08	94.7900	94.9251	94.5501	94.7500	+0.296%	11,159,395	+14.565%
2025-10-07	94.9600	95.0107	94.4325	94.4700	-0.871%	9,074,987	+14.904%
2025-10-06	95.2500	95.5250	95.1450	95.3000	+0.231%	12,812,709	+13.903%
2025-10-03	94.9700	95.2650	94.8450	95.0800	+0.838%	13,985,532	+14.167%
2025-10-02	94.5350	94.6000	93.8700	94.2900	+0.159%	15,300,541	+15.124%
2025-10-01	93.8800	94.2700	93.8601	94.1400	+0.825%	17,167,910	+15.307%
2025-09-30	92.8850	93.4600	92.8600	93.3700	+0.409%	24,294,994	+16.258%
2025-09-29	92.9200	93.0600	92.7650	92.9900	+0.389%	13,807,071	+16.733%
2025-09-26	92.3100	92.6400	92.2250	92.6300	+0.772%	18,137,958	+17.187%
2025-09-25	91.9450	92.0200	91.5250	91.9200	-0.713%	22,434,553	+18.092%
2025-09-24	92.6900	92.9200	92.4600	92.5800	-0.580%	14,910,666	+17.250%
2025-09-23	93.5100	93.6700	93.0150	93.1200	-0.193%	14,688,387	+16.570%
2025-09-22	92.9600	93.3400	92.7300	93.3000	+0.323%	13,692,268	+16.345%
2025-09-19	93.0400	93.1450	92.7600	93.0000	-0.386%	21,889,338	+16.720%
2025-09-18	93.1000	93.4800	92.8200	93.3600	+0.387%	15,791,635	+16.270%
2025-09-17	93.2400	93.7700	92.6100	93.0000	-0.375%	17,013,573	+16.720%
2025-09-16	93.5200	93.5400	93.0800	93.3500	-0.278%	25,226,898	+16.283%
2025-09-15	93.4500	93.6799	93.3200	93.6100	+0.667%	18,108,014	+15.960%
2025-09-12	92.9900	93.1250	92.7650	92.9900	-0.396%	10,010,534	+16.733%
2025-09-11	92.7800	93.3900	92.7500	93.3600	+1.061%	11,013,030	+16.270%
2025-09-10	92.6500	92.7650	92.2650	92.3800	-0.022%	11,838,438	+17.504%
2025-09-09	92.3250	92.4950	92.1500	92.4000	-0.334%	10,893,174	+17.478%
2025-09-08	92.4600	92.7400	92.2400	92.7100	+1.002%	12,010,731	+17.086%
2025-09-05	92.1150	92.3850	91.4950	91.7900	+0.449%	15,510,643	+18.259%
2025-09-04	91.0000	91.4000	90.9350	91.3800	+0.728%	10,348,031	+18.790%
2025-09-03	90.4500	90.8000	90.3700	90.7200	+0.155%	14,418,844	+19.654%
2025-09-02	90.1000	90.7350	90.0400	90.5800	-0.984%	15,496,271	+19.839%
2025-08-29	91.5300	91.6500	91.3250	91.4800	-0.587%	18,544,492	+18.660%
2025-08-28	92.0000	92.1400	91.8300	92.0200	+0.371%	11,136,419	+17.963%
2025-08-27	91.2200	91.7150	91.0350	91.6800	-0.239%	13,054,224	+18.401%
2025-08-26	91.7400	91.9500	91.6700	91.9000	-0.109%	11,788,856	+18.118%
2025-08-25	92.7900	92.9450	91.9801	92.0000	-1.319%	11,700,869	+17.989%
2025-08-22	92.2100	93.3800	92.1800	93.2300	+1.502%	15,827,472	+16.432%
2025-08-21	91.9200	92.0650	91.6850	91.8500	-0.628%	11,258,869	+18.182%
2025-08-20	92.2700	92.4600	92.1050	92.4300	+0.358%	15,871,192	+17.440%
2025-08-19	92.3300	92.4900	92.0150	92.1000	+0.011%	10,721,578	+17.861%
2025-08-18	91.9450	92.1350	91.7950	92.0900	-0.108%	11,577,829	+17.874%
2025-08-15	92.2200	92.2750	92.0400	92.1900	+0.589%	11,864,283	+17.746%
2025-08-14	91.2250	91.6800	91.1950	91.6500	+0.011%	11,790,572	+18.440%
2025-08-13	91.3900	91.6600	91.3650	91.6400	+0.604%	9,490,537	+18.453%
2025-08-12	90.3900	91.1500	90.2750	91.0900	+1.222%	12,302,860	+19.168%
2025-08-11	90.1200	90.2000	89.8750	89.9900	-0.420%	8,516,640	+20.625%
2025-08-08	90.1500	90.5250	90.0800	90.3700	+0.612%	10,367,276	+20.117%
2025-08-07	90.0200	90.0900	89.4400	89.8200	+0.899%	11,525,591	+20.853%
2025-08-06	88.8400	89.1700	88.7650	89.0200	+0.656%	11,499,873	+21.939%
2025-08-05	88.6000	88.6400	88.1700	88.4400	-0.011%	11,634,139	+22.739%
2025-08-04	88.2300	88.4700	88.1100	88.4500	+1.329%	14,718,054	+22.725%
2025-08-01	87.2800	87.4250	86.7350	87.2900	-0.263%	18,658,183	+24.356%
2025-07-31	88.1000	88.1350	87.3500	87.5200	-1.074%	29,271,575	+24.029%
2025-07-30	88.8250	89.0750	88.1400	88.4700	-0.718%	14,623,006	+22.697%
2025-07-29	89.3000	89.3000	88.9300	89.1100	-0.202%	11,888,621	+21.816%
2025-07-28	89.8100	89.8600	89.0950	89.2900	-1.609%	13,653,965	+21.570%
2025-07-25	90.1900	90.7600	90.0850	90.7500	-0.121%	9,583,464	+19.614%
2025-07-24	91.0700	91.2700	90.8600	90.8600	-0.743%	12,025,603	+19.470%
2025-07-23	90.5400	91.5700	90.4850	91.5400	+2.485%	18,088,192	+18.582%
2025-07-22	88.9300	89.3900	88.7135	89.3200	+0.552%	12,134,311	+21.529%
2025-07-21	88.7800	89.2800	88.6100	88.8300	+0.532%	9,323,984	+22.200%
2025-07-18	89.0200	89.0250	88.2750	88.3600	-0.282%	11,044,833	+22.850%
2025-07-17	88.1500	88.6200	88.0850	88.6100	+0.260%	9,542,032	+22.503%
2025-07-16	87.9800	88.4400	87.7200	88.3800	+0.409%	16,776,533	+22.822%
2025-07-15	88.9600	88.9700	87.9600	88.0200	-1.046%	10,572,042	+23.324%
2025-07-14	88.6500	89.0150	88.5700	88.9500	0.000%	7,969,857	+22.035%
2025-07-11	89.1000	89.1250	88.8100	88.9500	-0.958%	8,467,972	+22.035%
2025-07-10	89.6300	89.8800	89.4250	89.8100	-0.067%	8,554,427	+20.866%
2025-07-09	89.5900	89.9000	89.3750	89.8700	+0.751%	8,699,939	+20.786%
2025-07-08	88.7000	89.2900	88.6000	89.2000	+0.734%	9,061,444	+21.693%
2025-07-07	88.9400	89.1000	88.3000	88.5500	-1.084%	12,925,001	+22.586%
2025-07-03	89.4350	89.6750	89.3900	89.5200	+0.022%	5,310,494	+21.258%
2025-07-02	88.9700	89.5600	88.8400	89.5000	+0.291%	13,133,597	+21.285%
2025-07-01	89.1100	89.3900	89.0342	89.2400	-0.168%	11,406,067	+21.638%
2025-06-30	89.1200	89.4900	88.9500	89.3900	+0.056%	28,062,282	+21.434%
2025-06-27	89.1800	89.6200	88.9550	89.3400	+0.904%	15,987,686	+21.502%
2025-06-26	88.2400	88.6099	88.1300	88.5400	+1.119%	15,791,542	+22.600%
2025-06-25	87.5700	87.6800	87.3600	87.5600	-0.545%	14,422,092	+23.972%
2025-06-24	87.6600	88.1700	87.5600	88.0400	+1.219%	14,900,765	+23.296%
2025-06-23	85.7400	87.0057	85.6800	86.9800	+0.753%	23,100,647	+24.799%
2025-06-20	87.0400	87.0500	86.3100	86.3300	-0.895%	16,900,634	+25.738%
2025-06-18	87.2100	87.5850	86.9000	87.1100	+0.172%	18,504,431	+24.613%
2025-06-17	87.6650	87.7450	86.8600	86.9600	-1.227%	16,726,290	+24.828%
2025-06-16	88.4100	88.8600	88.0400	88.0400	-1.334%	17,843,407	+23.296%
2025-06-13	89.2200	89.7200	89.0165	89.2300	-1.283%	22,177,127	+21.652%
2025-06-12	90.2000	90.5050	90.1450	90.3900	+0.769%	13,288,064	+20.091%
2025-06-11	90.0100	90.1600	89.6400	89.7000	-0.167%	12,329,627	+21.014%
2025-06-10	90.0500	90.0900	89.6500	89.8500	+0.134%	10,254,102	+20.812%
2025-06-09	89.6200	90.0000	89.5550	89.7300	-0.011%	9,641,764	+20.974%
2025-06-06	89.6200	89.8450	89.5000	89.7400	+0.358%	10,301,082	+20.961%
2025-06-05	89.7600	89.8600	89.2300	89.4200	-0.067%	14,543,140	+21.393%
2025-06-04	89.2900	89.7500	89.2300	89.4800	+0.449%	11,593,334	+21.312%
2025-06-03	88.8600	89.1700	88.6250	89.0800	-0.758%	11,787,449	+21.857%
2025-06-02	88.9700	89.7900	88.6700	89.7600	+1.070%	25,710,474	+20.934%
2025-05-30	88.7500	88.9000	88.1700	88.8100	+0.147%	18,590,171	+22.227%
2025-05-29	88.7400	88.7500	88.2499	88.6800	+0.442%	11,454,353	+22.406%
2025-05-28	88.4500	88.5450	88.1200	88.2900	-1.153%	16,812,428	+22.947%
2025-05-27	89.3000	89.4600	89.1200	89.3200	+1.454%	12,435,731	+21.529%
2025-05-23	87.2000	88.2000	87.1500	88.0400	+0.136%	16,959,592	+23.296%
2025-05-22	87.6250	88.1500	87.4850	87.9200	-0.057%	12,787,316	+23.465%
2025-05-21	88.6000	88.8900	87.9250	87.9700	-0.588%	15,278,897	+23.394%
2025-05-20	88.2600	88.5300	88.2100	88.4900	+0.477%	23,335,474	+22.669%
2025-05-19	87.2400	88.0800	87.2200	88.0700	+0.951%	9,062,923	+23.254%
2025-05-16	86.9400	87.2750	86.7700	87.2400	+0.230%	8,372,141	+24.427%
2025-05-15	86.7200	87.1000	86.4950	87.0400	+1.092%	11,283,163	+24.713%
2025-05-14	86.8050	86.8300	86.0350	86.1000	-0.485%	10,173,345	+26.074%
2025-05-13	86.2950	86.7300	86.2000	86.5200	+0.127%	13,242,907	+25.462%
2025-05-12	86.0900	86.4200	85.6500	86.4100	+0.512%	12,602,562	+25.622%
2025-05-09	86.2100	86.2100	85.7400	85.9700	+0.491%	9,148,988	+26.265%
2025-05-08	86.0850	86.0900	85.5000	85.5500	-0.349%	12,228,336	+26.885%
2025-05-07	85.9300	86.1850	85.5900	85.8500	-0.337%	8,536,595	+26.441%
2025-05-06	86.2100	86.4400	86.0500	86.1400	-0.128%	8,661,737	+26.016%
2025-05-05	86.3700	86.4750	86.2300	86.2500	+0.174%	8,119,851	+25.855%
2025-05-02	85.9600	86.2950	85.8100	86.1000	+1.918%	14,798,549	+26.074%
2025-05-01	84.9800	84.9900	84.3650	84.4800	-0.319%	10,070,866	+28.492%
2025-04-30	84.2800	85.0100	83.8601	84.7500	-0.118%	24,147,911	+28.083%
2025-04-29	84.5900	85.0300	84.5627	84.8500	+0.201%	8,303,750	+27.932%
2025-04-28	84.2300	84.7650	84.1547	84.6800	+0.666%	10,085,403	+28.188%
2025-04-25	83.6000	84.1500	83.4800	84.1200	+0.430%	10,485,378	+29.042%
2025-04-24	83.0300	83.7900	82.8850	83.7600	+1.331%	11,194,210	+29.596%
2025-04-23	83.1200	83.6300	82.4300	82.6600	+0.401%	15,223,543	+31.321%
2025-04-22	81.7700	82.7000	81.7500	82.3300	+2.070%	14,923,224	+31.847%
2025-04-21	81.4700	81.5600	80.0900	80.6600	-0.543%	15,883,913	+34.577%
2025-04-17	80.9600	81.5900	80.8050	81.1000	+1.084%	14,072,528	+33.847%
2025-04-16	80.5500	81.0600	79.9400	80.2300	-0.385%	16,542,601	+35.299%
2025-04-15	80.4500	80.9050	80.3600	80.5400	+0.902%	13,679,843	+34.778%
2025-04-14	79.4500	80.2400	79.1700	79.8200	+1.076%	15,749,900	+35.993%
2025-04-11	77.3400	79.1450	77.2250	78.9700	+2.505%	28,909,928	+37.457%
2025-04-10	77.2000	77.4850	75.2850	77.0400	-1.972%	36,697,619	+40.901%
2025-04-09	73.1600	78.8600	72.7600	78.5900	+7.717%	60,645,131	+38.122%
2025-04-08	75.8300	75.9200	72.2200	72.9600	-0.341%	36,425,015	+48.780%
2025-04-07	72.6900	76.2500	72.1450	73.2100	-2.413%	63,056,498	+48.272%
2025-04-04	77.2500	77.5150	74.9700	75.0200	-6.599%	40,904,309	+44.695%
2025-04-03	81.2400	81.4450	80.2150	80.3200	-2.097%	18,718,353	+35.147%
2025-04-02	81.2500	82.1300	81.1900	82.0400	+0.232%	14,451,646	+32.314%
2025-04-01	81.7800	82.1100	81.3450	81.8500	+0.147%	15,027,975	+32.621%
2025-03-31	81.2700	81.8750	80.9150	81.7300	-0.885%	25,560,626	+32.815%
2025-03-28	82.7900	82.8850	82.2900	82.4600	-0.889%	14,242,399	+31.640%
2025-03-27	82.8900	83.3900	82.8450	83.2000	+0.217%	10,331,864	+30.469%
2025-03-26	83.5500	83.7750	82.8750	83.0200	-1.296%	16,563,943	+30.752%
2025-03-25	84.2200	84.3200	83.9100	84.1100	+0.550%	9,988,438	+29.057%
2025-03-24	83.5850	83.8300	83.3450	83.6500	-0.012%	12,191,086	+29.767%
2025-03-21	83.5500	83.8200	83.3700	83.6600	-0.618%	18,687,423	+29.751%
2025-03-20	83.6700	84.2500	83.6450	84.1800	-0.836%	11,807,182	+28.950%
2025-03-19	84.3400	85.1850	84.2773	84.8900	+0.295%	16,294,933	+27.871%
2025-03-18	84.5800	84.7701	84.1499	84.6400	-0.012%	10,426,492	+28.249%
2025-03-17	83.9300	84.7800	83.8700	84.6500	+1.123%	12,252,695	+28.234%
2025-03-14	83.0000	83.7300	82.8500	83.7100	+1.837%	13,923,150	+29.674%
2025-03-13	82.2700	82.4950	81.9399	82.2000	-0.665%	18,130,259	+32.056%
2025-03-12	82.7100	82.9300	82.1750	82.7500	+0.718%	15,766,542	+31.178%
2025-03-11	82.5300	82.6500	81.6050	82.1600	-0.340%	17,435,773	+32.120%
2025-03-10	83.0400	83.3350	81.8750	82.4400	-2.357%	19,300,036	+31.672%
2025-03-07	83.7100	84.5400	83.5365	84.4300	+1.041%	13,046,118	+28.568%
2025-03-06	83.8100	84.4899	83.5000	83.5600	-1.030%	17,929,794	+29.907%
2025-03-05	83.5800	84.5700	83.5800	84.4300	+2.389%	16,855,282	+28.568%
2025-03-04	81.8900	83.3300	81.2100	82.4600	-0.024%	18,401,406	+31.640%
2025-03-03	83.1700	83.3850	82.0250	82.4800	+1.103%	16,130,327	+31.608%
2025-02-28	81.3300	81.6500	80.8100	81.5800	+0.209%	19,340,095	+33.060%
2025-02-27	82.1100	82.1100	81.3600	81.4100	-1.129%	18,991,772	+33.337%
2025-02-26	82.4700	82.9850	82.1700	82.3400	+0.134%	11,198,306	+31.831%
2025-02-25	82.5100	82.5100	81.8750	82.2300	+0.908%	10,036,692	+32.008%
2025-02-24	81.8700	81.9900	81.3399	81.4900	-0.061%	10,781,739	+33.207%
2025-02-21	82.1200	82.1350	81.3801	81.5400	-0.622%	11,625,104	+33.125%
2025-02-20	81.9100	82.1000	81.5850	82.0500	+0.465%	8,612,618	+32.297%
2025-02-19	81.6500	81.8000	81.3750	81.6700	-1.030%	10,983,317	+32.913%
2025-02-18	82.4700	82.6300	82.3200	82.5200	+0.720%	8,920,771	+31.544%

document.getElementById("bcydTC").onerror = function(){this.style.display='none';}; .dark-mode .KNZMdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNZMdG{ color: #333333; background-color: white; border: 2px solid #333333; }EFAiShares MSCI EAFE ETFstock NYSE ETF

EFA
iShares MSCI EAFE ETF
stock NYSE ETF