Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,873.68 -3.37 (-0.04%) Bitcoin USD
64,245.03 +316.97 (+0.50%) CMC Crypto 200
1,376.62 +64.00 (+5.13%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 76.18 | 76.41 | 76.11 | 76.23 | 76.23 | 4,295,690 |
| 18 Apr 2024 | 76.27 | 76.61 | 75.97 | 76.09 | 76.09 | 12,884,200 |
| 17 Apr 2024 | 76.68 | 76.72 | 75.96 | 76.30 | 76.30 | 15,748,000 |
| 16 Apr 2024 | 76.39 | 76.62 | 76.00 | 76.25 | 76.25 | 24,161,800 |
| 15 Apr 2024 | 78.14 | 78.24 | 76.89 | 77.01 | 77.01 | 21,610,100 |
| 12 Apr 2024 | 77.86 | 78.09 | 77.14 | 77.24 | 77.24 | 17,934,600 |
| 11 Apr 2024 | 78.57 | 78.61 | 77.65 | 78.51 | 78.51 | 11,967,000 |
| 10 Apr 2024 | 78.21 | 78.64 | 78.00 | 78.30 | 78.30 | 21,567,300 |
| 09 Apr 2024 | 79.73 | 79.80 | 79.00 | 79.35 | 79.35 | 12,469,100 |
| 08 Apr 2024 | 79.42 | 79.53 | 79.22 | 79.36 | 79.36 | 12,350,900 |
| 05 Apr 2024 | 78.61 | 79.13 | 78.46 | 78.97 | 78.97 | 21,091,800 |
| 04 Apr 2024 | 79.92 | 79.95 | 78.65 | 78.72 | 78.72 | 19,950,400 |
| 03 Apr 2024 | 78.82 | 79.52 | 78.81 | 79.40 | 79.40 | 15,898,300 |
| 02 Apr 2024 | 78.89 | 78.96 | 78.69 | 78.96 | 78.96 | 17,414,900 |
| 01 Apr 2024 | 79.72 | 79.87 | 79.33 | 79.52 | 79.52 | 15,419,500 |
| 28 Mar 2024 | 79.73 | 79.97 | 79.72 | 79.86 | 79.86 | 17,180,400 |
| 27 Mar 2024 | 79.74 | 80.06 | 79.64 | 80.04 | 80.04 | 12,337,200 |
| 26 Mar 2024 | 79.85 | 79.88 | 79.56 | 79.56 | 79.56 | 12,343,100 |
| 25 Mar 2024 | 79.39 | 79.76 | 79.39 | 79.47 | 79.47 | 9,418,000 |
| 22 Mar 2024 | 79.78 | 79.83 | 79.55 | 79.64 | 79.64 | 12,832,100 |
| 21 Mar 2024 | 79.90 | 80.03 | 79.79 | 79.81 | 79.81 | 13,021,000 |
| 20 Mar 2024 | 78.96 | 79.90 | 78.90 | 79.85 | 79.85 | 18,834,900 |
| 19 Mar 2024 | 78.82 | 79.22 | 78.71 | 79.01 | 79.01 | 13,222,100 |
| 18 Mar 2024 | 79.09 | 79.12 | 78.81 | 78.87 | 78.87 | 13,472,200 |
| 15 Mar 2024 | 79.04 | 79.11 | 78.63 | 78.89 | 78.89 | 17,496,600 |
| 14 Mar 2024 | 79.42 | 79.47 | 78.57 | 78.86 | 78.86 | 25,572,000 |
| 13 Mar 2024 | 79.35 | 79.62 | 79.32 | 79.44 | 79.44 | 14,166,600 |
| 12 Mar 2024 | 78.91 | 79.44 | 78.61 | 79.43 | 79.43 | 15,296,000 |
| 11 Mar 2024 | 78.72 | 78.83 | 78.41 | 78.80 | 78.80 | 10,496,000 |
| 08 Mar 2024 | 79.78 | 79.86 | 79.13 | 79.25 | 79.25 | 14,926,900 |
| 07 Mar 2024 | 79.17 | 79.61 | 79.10 | 79.51 | 79.51 | 18,279,100 |
| 06 Mar 2024 | 78.51 | 78.81 | 78.36 | 78.58 | 78.58 | 24,098,100 |
| 05 Mar 2024 | 77.85 | 78.13 | 77.44 | 77.66 | 77.66 | 12,874,400 |
| 04 Mar 2024 | 77.76 | 77.96 | 77.68 | 77.80 | 77.80 | 13,961,000 |
| 01 Mar 2024 | 77.57 | 78.03 | 77.25 | 78.00 | 78.00 | 18,928,600 |
| 29 Feb 2024 | 77.42 | 77.55 | 76.86 | 77.25 | 77.25 | 17,221,700 |
| 28 Feb 2024 | 76.98 | 77.15 | 76.92 | 77.05 | 77.05 | 12,196,600 |
| 27 Feb 2024 | 77.34 | 77.56 | 77.29 | 77.50 | 77.50 | 11,110,900 |
| 26 Feb 2024 | 77.46 | 77.46 | 77.15 | 77.29 | 77.29 | 15,015,200 |
| 23 Feb 2024 | 77.38 | 77.53 | 77.27 | 77.40 | 77.40 | 11,400,000 |
| 22 Feb 2024 | 77.07 | 77.32 | 76.93 | 77.30 | 77.30 | 15,476,000 |
| 21 Feb 2024 | 76.22 | 76.47 | 76.09 | 76.44 | 76.44 | 11,433,700 |
| 20 Feb 2024 | 76.55 | 76.63 | 76.18 | 76.38 | 76.38 | 15,285,800 |
| 16 Feb 2024 | 75.98 | 76.39 | 75.80 | 76.07 | 76.07 | 13,381,600 |
| 15 Feb 2024 | 75.46 | 75.97 | 75.45 | 75.95 | 75.95 | 14,128,600 |
| 14 Feb 2024 | 74.76 | 75.12 | 74.70 | 75.10 | 75.10 | 13,248,000 |
| 13 Feb 2024 | 74.62 | 74.72 | 74.02 | 74.27 | 74.27 | 14,942,500 |
| 12 Feb 2024 | 75.27 | 75.66 | 75.25 | 75.43 | 75.43 | 6,911,500 |
| 09 Feb 2024 | 75.05 | 75.35 | 74.88 | 75.30 | 75.30 | 11,001,100 |
| 08 Feb 2024 | 75.05 | 75.10 | 74.82 | 75.04 | 75.04 | 9,578,500 |
| 07 Feb 2024 | 75.17 | 75.29 | 75.00 | 75.17 | 75.17 | 10,485,100 |
| 06 Feb 2024 | 74.72 | 75.23 | 74.68 | 75.21 | 75.21 | 13,886,600 |
| 05 Feb 2024 | 74.70 | 74.92 | 74.33 | 74.75 | 74.75 | 15,617,900 |
| 02 Feb 2024 | 75.13 | 75.20 | 74.81 | 75.15 | 75.15 | 15,579,800 |
| 01 Feb 2024 | 75.19 | 75.77 | 75.03 | 75.75 | 75.75 | 17,189,400 |
| 31 Jan 2024 | 75.73 | 75.97 | 74.90 | 75.01 | 75.01 | 23,907,300 |
| 30 Jan 2024 | 75.38 | 75.48 | 75.10 | 75.39 | 75.39 | 11,708,400 |
| 29 Jan 2024 | 75.02 | 75.57 | 74.93 | 75.49 | 75.49 | 13,341,500 |
| 26 Jan 2024 | 75.11 | 75.24 | 74.99 | 75.05 | 75.05 | 16,478,600 |
| 25 Jan 2024 | 74.69 | 74.73 | 74.33 | 74.72 | 74.72 | 15,268,800 |
| 24 Jan 2024 | 74.93 | 75.00 | 74.50 | 74.51 | 74.51 | 16,314,600 |
| 23 Jan 2024 | 73.78 | 74.00 | 73.62 | 73.95 | 73.95 | 13,575,400 |
| 22 Jan 2024 | 74.11 | 74.38 | 74.04 | 74.16 | 74.16 | 15,424,800 |
| 19 Jan 2024 | 73.56 | 73.94 | 73.30 | 73.93 | 73.93 | 15,792,200 |
| 18 Jan 2024 | 73.42 | 73.78 | 73.26 | 73.76 | 73.76 | 16,391,400 |
| 17 Jan 2024 | 72.83 | 73.14 | 72.58 | 73.11 | 73.11 | 16,381,400 |
| 16 Jan 2024 | 74.16 | 74.26 | 73.66 | 73.81 | 73.81 | 19,802,700 |
| 12 Jan 2024 | 75.26 | 75.50 | 74.93 | 75.07 | 75.07 | 11,329,300 |
| 11 Jan 2024 | 74.97 | 75.07 | 74.10 | 74.76 | 74.76 | 16,434,300 |
| 10 Jan 2024 | 74.61 | 74.88 | 74.53 | 74.77 | 74.77 | 12,191,300 |
| 09 Jan 2024 | 74.29 | 74.47 | 74.18 | 74.29 | 74.29 | 10,218,300 |
| 08 Jan 2024 | 74.33 | 74.98 | 74.27 | 74.96 | 74.96 | 16,250,100 |
| 05 Jan 2024 | 74.03 | 74.82 | 73.96 | 74.17 | 74.17 | 20,636,700 |
| 04 Jan 2024 | 73.94 | 74.49 | 73.94 | 74.12 | 74.12 | 11,977,100 |
| 03 Jan 2024 | 73.78 | 74.16 | 73.58 | 73.95 | 73.95 | 18,637,700 |
| 02 Jan 2024 | 74.54 | 74.87 | 74.41 | 74.51 | 74.51 | 18,177,600 |
| 29 Dec 2023 | 75.38 | 75.59 | 75.15 | 75.35 | 75.35 | 21,346,400 |
| 28 Dec 2023 | 75.45 | 75.66 | 75.26 | 75.27 | 75.27 | 16,832,000 |
| 27 Dec 2023 | 75.12 | 75.53 | 75.11 | 75.47 | 75.47 | 13,103,800 |
| 26 Dec 2023 | 74.81 | 75.19 | 74.81 | 75.07 | 75.07 | 8,915,400 |
| 22 Dec 2023 | 74.82 | 74.97 | 74.53 | 74.73 | 74.73 | 12,184,500 |
| 21 Dec 2023 | 74.26 | 74.66 | 74.10 | 74.66 | 74.66 | 15,837,400 |
| 20 Dec 2023 | 74.24 | 74.42 | 73.42 | 73.47 | 73.47 | 23,019,200 |
| 20 Dec 2023 | 0.931 Dividend | |||||
| 19 Dec 2023 | 74.93 | 75.20 | 74.93 | 75.15 | 74.22 | 15,551,800 |
| 18 Dec 2023 | 74.65 | 74.71 | 74.30 | 74.52 | 73.60 | 14,409,900 |
| 15 Dec 2023 | 74.71 | 74.85 | 74.29 | 74.34 | 73.42 | 22,420,700 |
| 14 Dec 2023 | 74.89 | 75.33 | 74.72 | 75.07 | 74.14 | 21,959,600 |
| 13 Dec 2023 | 73.51 | 74.59 | 73.16 | 74.52 | 73.60 | 16,760,700 |
| 12 Dec 2023 | 73.20 | 73.45 | 72.96 | 73.45 | 72.54 | 13,210,000 |
| 11 Dec 2023 | 73.03 | 73.36 | 73.02 | 73.32 | 72.41 | 12,372,000 |
| 08 Dec 2023 | 72.74 | 73.25 | 72.72 | 73.14 | 72.23 | 13,323,600 |
| 07 Dec 2023 | 72.72 | 73.13 | 72.43 | 72.92 | 72.02 | 14,513,200 |
| 06 Dec 2023 | 73.07 | 73.22 | 72.55 | 72.57 | 71.67 | 16,547,400 |
| 05 Dec 2023 | 72.38 | 72.82 | 72.23 | 72.35 | 71.45 | 17,529,500 |
| 04 Dec 2023 | 72.46 | 72.77 | 72.33 | 72.61 | 71.71 | 14,778,700 |
| 01 Dec 2023 | 72.38 | 73.24 | 72.35 | 73.18 | 72.27 | 21,091,900 |
| 30 Nov 2023 | 72.49 | 72.61 | 72.17 | 72.42 | 71.52 | 19,444,200 |
| 29 Nov 2023 | 72.54 | 72.76 | 72.30 | 72.48 | 71.58 | 10,462,200 |
| 28 Nov 2023 | 72.11 | 72.55 | 72.02 | 72.33 | 71.43 | 11,129,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.