Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 108.13 | 108.37 | 108.05 | 108.24 | 9935600.0 | 0.83% |
| >>> | 2026-08-20 | 107.29 | 107.86 | 107.16 | 107.35 | 10578400.0 | -0.29% |
| >>> | 2026-08-19 | 107.87 | 108.07 | 107.41 | 107.66 | 10829600.0 | 0.36% |
| >>> | 2026-08-18 | 107.75 | 108.03 | 107.18 | 107.27 | 14561300.0 | -1.09% |
| >>> | 2026-08-17 | 108.66 | 108.87 | 108.35 | 108.45 | 9375500.0 | -0.17% |
| >>> | 2026-08-14 | 108.76 | 108.89 | 108.46 | 108.64 | 5660100.0 | -0.05% |
| >>> | 2026-08-13 | 108.67 | 108.89 | 108.51 | 108.69 | 7237900.0 | 0.18% |
| >>> | 2026-08-12 | 108.75 | 108.82 | 108.32 | 108.50 | 9901400.0 | 0.38% |
| >>> | 2026-08-11 | 108.44 | 108.63 | 107.88 | 108.09 | 6368300.0 | 0.07% |
| >>> | 2026-08-10 | 108.21 | 108.31 | 107.97 | 108.01 | 7015400.0 | -0.5% |
| >>> | 2026-08-07 | 108.75 | 108.76 | 108.19 | 108.55 | 9430900.0 | 1.11% |
| >>> | 2026-08-06 | 107.66 | 107.91 | 107.26 | 107.36 | 8510700.0 | -0.07% |
| >>> | 2026-08-05 | 107.99 | 108.00 | 107.40 | 107.43 | 9007600.0 | 0.1% |
| >>> | 2026-08-04 | 106.72 | 107.47 | 106.61 | 107.32 | 10410000.0 | 1.23% |
| >>> | 2026-08-03 | 105.72 | 106.08 | 105.54 | 106.02 | 9956800.0 | 0.42% |
| >>> | 2026-07-31 | 105.75 | 105.83 | 104.60 | 105.58 | 14257100.0 | -0.62% |
| >>> | 2026-07-30 | 105.01 | 106.32 | 104.81 | 106.24 | 13263500.0 | 2.78% |
| >>> | 2026-07-29 | 103.72 | 104.85 | 102.98 | 103.37 | 11646400.0 | -0.5% |
| >>> | 2026-07-28 | 103.19 | 104.18 | 103.12 | 103.89 | 9580400.0 | -0.02% |
| >>> | 2026-07-27 | 104.36 | 104.46 | 103.45 | 103.91 | 9299900.0 | 0.48% |
| >>> | 2026-07-24 | 103.50 | 104.03 | 103.26 | 103.41 | 9032100.0 | 0.5% |
| >>> | 2026-07-23 | 102.76 | 103.29 | 102.54 | 102.90 | 12596100.0 | -1.29% |
| >>> | 2026-07-22 | 104.44 | 104.64 | 104.22 | 104.25 | 14694400.0 | 0.18% |
| >>> | 2026-07-21 | 103.51 | 104.19 | 103.09 | 104.06 | 9826900.0 | 1.45% |
| >>> | 2026-07-20 | 103.34 | 103.49 | 102.47 | 102.57 | 14834400.0 | -0.74% |
| >>> | 2026-07-17 | 102.51 | 103.51 | 102.51 | 103.33 | 10969800.0 | -0.46% |
| >>> | 2026-07-16 | 103.67 | 104.22 | 103.47 | 103.81 | 9966800.0 | -0.8% |
| >>> | 2026-07-15 | 104.28 | 104.81 | 103.80 | 104.65 | 7415800.0 | 0.66% |
| >>> | 2026-07-14 | 104.38 | 105.09 | 103.91 | 103.96 | 9932200.0 | 0.7% |
| >>> | 2026-07-13 | 103.85 | 103.98 | 103.09 | 103.24 | 10953700.0 | -1.04% |
| >>> | 2026-07-10 | 104.18 | 104.60 | 103.61 | 104.33 | 8286800.0 | 0.39% |
| >>> | 2026-07-09 | 103.61 | 104.19 | 103.55 | 103.92 | 7586400.0 | 0.54% |
| >>> | 2026-07-08 | 102.81 | 103.41 | 102.26 | 103.36 | 8642800.0 | -0.77% |
| >>> | 2026-07-07 | 105.02 | 105.16 | 103.85 | 104.16 | 10714800.0 | -1.23% |
| >>> | 2026-07-06 | 105.00 | 105.52 | 104.88 | 105.46 | 9803200.0 | 1.04% |
| >>> | 2026-07-02 | 104.59 | 105.27 | 103.75 | 104.37 | 12686000.0 | 1.31% |
| >>> | 2026-07-01 | 103.07 | 103.43 | 102.87 | 103.02 | 13487100.0 | -0.83% |
| >>> | 2026-06-30 | 103.32 | 103.89 | 103.19 | 103.88 | 16945900.0 | 0.42% |
| >>> | 2026-06-29 | 102.87 | 103.47 | 102.22 | 103.45 | 10788600.0 | 0.89% |
| >>> | 2026-06-26 | 102.46 | 103.07 | 102.30 | 102.54 | 21219200.0 | -0.59% |
| >>> | 2026-06-25 | 103.48 | 103.73 | 102.73 | 103.15 | 13135400.0 | 0.87% |
| >>> | 2026-06-24 | 102.24 | 102.65 | 101.92 | 102.26 | 12504200.0 | -0.2% |
| >>> | 2026-06-23 | 102.38 | 103.02 | 102.32 | 102.46 | 17425700.0 | -2.03% |
| >>> | 2026-06-22 | 104.59 | 104.84 | 104.43 | 104.58 | 9596200.0 | 0.16% |
| >>> | 2026-06-18 | 104.58 | 104.66 | 104.18 | 104.41 | 15466300.0 | 0.61% |
| >>> | 2026-06-17 | 105.04 | 105.42 | 103.59 | 103.78 | 20717600.0 | -0.51% |
| >>> | 2026-06-16 | 104.72 | 104.80 | 104.23 | 104.31 | 12047000.0 | 0.22% |
| >>> | 2026-06-15 | 104.69 | 104.74 | 103.99 | 104.08 | 14053600.0 | 0.68% |
| >>> | 2026-06-12 | 103.02 | 103.72 | 102.57 | 103.38 | 14219900.0 | 0.27% |
| >>> | 2026-06-11 | 100.88 | 103.22 | 100.63 | 103.10 | 20415000.0 | 3.11% |
| >>> | 2026-06-10 | 100.64 | 101.30 | 99.91 | 99.99 | 22737700.0 | -1.29% |
| >>> | 2026-06-09 | 102.27 | 102.62 | 99.76 | 101.30 | 21878000.0 | 0.02% |
| >>> | 2026-06-08 | 101.66 | 101.89 | 101.12 | 101.28 | 13550300.0 | -0.96% |
| >>> | 2026-06-05 | 104.14 | 104.19 | 101.91 | 102.26 | 16937500.0 | -2.56% |
| >>> | 2026-06-04 | 104.54 | 105.02 | 104.43 | 104.95 | 10158700.0 | 0.8% |
| >>> | 2026-06-03 | 104.58 | 104.64 | 104.07 | 104.12 | 11807100.0 | -0.86% |
| >>> | 2026-06-02 | 104.59 | 105.16 | 104.53 | 105.02 | 8400600.0 | 0.56% |
| >>> | 2026-06-01 | 103.99 | 104.92 | 103.60 | 104.44 | 17412600.0 | -0.34% |
| >>> | 2026-05-29 | 105.13 | 105.52 | 104.73 | 104.80 | 16926000.0 | 0.11% |
| >>> | 2026-05-28 | 104.12 | 105.01 | 103.97 | 104.69 | 13606000.0 | -0.08% |
| >>> | 2026-05-27 | 105.06 | 105.09 | 104.52 | 104.77 | 12599500.0 | -0.34% |
| >>> | 2026-05-26 | 105.35 | 105.46 | 104.76 | 105.13 | 12884900.0 | 1.11% |
| >>> | 2026-05-22 | 104.22 | 104.48 | 103.79 | 103.98 | 12012200.0 | -0.2% |
| >>> | 2026-05-21 | 102.82 | 104.56 | 102.60 | 104.19 | 14357600.0 | 0.55% |
| >>> | 2026-05-20 | 102.16 | 103.91 | 101.97 | 103.62 | 16511800.0 | 1.67% |
| >>> | 2026-05-19 | 102.08 | 102.47 | 101.69 | 101.92 | 13211800.0 | -0.72% |
| >>> | 2026-05-18 | 102.48 | 102.82 | 101.78 | 102.66 | 15944000.0 | 0.92% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice