Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 97.06 | 97.18 | 96.15 | 96.50 | 19138796 | -0.53% |
| >>> | 2025-12-11 | 96.72 | 97.15 | 96.63 | 97.01 | 19221400 | 0.59% |
| >>> | 2025-12-10 | 95.56 | 96.60 | 95.50 | 96.44 | 21171700 | 1.11% |
| >>> | 2025-12-09 | 95.60 | 95.83 | 95.36 | 95.38 | 15966700 | -0.14% |
| >>> | 2025-12-08 | 95.82 | 95.82 | 95.36 | 95.51 | 13589200 | -0.31% |
| >>> | 2025-12-05 | 96.10 | 96.23 | 95.64 | 95.81 | 15829800 | 0.0% |
| >>> | 2025-12-04 | 96.08 | 96.18 | 95.65 | 95.81 | 13862900 | 0.27% |
| >>> | 2025-12-03 | 95.12 | 95.59 | 95.10 | 95.55 | 14439800 | 0.54% |
| >>> | 2025-12-02 | 95.08 | 95.13 | 94.75 | 95.04 | 14267600 | 0.34% |
| >>> | 2025-12-01 | 94.92 | 95.15 | 94.69 | 94.72 | 21791500 | -0.49% |
| >>> | 2025-11-28 | 94.84 | 95.22 | 94.74 | 95.19 | 8136000 | 0.34% |
| >>> | 2025-11-26 | 94.26 | 95.01 | 94.23 | 94.87 | 13481200 | 1.1% |
| >>> | 2025-11-25 | 93.13 | 93.88 | 92.89 | 93.84 | 19903700 | 1.2% |
| >>> | 2025-11-24 | 92.45 | 92.88 | 92.34 | 92.73 | 18550900 | 0.09% |
| >>> | 2025-11-21 | 92.10 | 92.90 | 91.76 | 92.65 | 27211400 | 1.55% |
| >>> | 2025-11-20 | 93.13 | 93.25 | 91.21 | 91.24 | 26720600 | -1.38% |
| >>> | 2025-11-19 | 92.71 | 93.07 | 92.14 | 92.52 | 15425200 | -0.3% |
| >>> | 2025-11-18 | 92.81 | 93.15 | 92.30 | 92.80 | 22482300 | -1.3% |
| >>> | 2025-11-17 | 94.60 | 94.88 | 93.68 | 94.02 | 18850900 | -1.3% |
| >>> | 2025-11-14 | 94.88 | 95.53 | 94.78 | 95.26 | 17396400 | -0.28% |
| >>> | 2025-11-13 | 96.35 | 96.46 | 95.43 | 95.53 | 15864800 | -1.07% |
| >>> | 2025-11-12 | 96.31 | 96.69 | 96.31 | 96.56 | 9532200 | 0.59% |
| >>> | 2025-11-11 | 95.67 | 96.14 | 95.67 | 95.99 | 12959400 | 0.73% |
| >>> | 2025-11-10 | 94.86 | 95.35 | 94.59 | 95.29 | 15682400 | 1.05% |
| >>> | 2025-11-07 | 93.57 | 94.32 | 93.34 | 94.30 | 13976900 | 0.37% |
| >>> | 2025-11-06 | 94.27 | 94.36 | 93.71 | 93.95 | 16176000 | -0.22% |
| >>> | 2025-11-05 | 93.68 | 94.32 | 93.67 | 94.16 | 12451300 | 0.64% |
| >>> | 2025-11-04 | 93.53 | 94.03 | 93.45 | 93.56 | 10349000 | -1.03% |
| >>> | 2025-11-03 | 94.56 | 94.64 | 94.26 | 94.53 | 10681400 | 0.04% |
| >>> | 2025-10-31 | 94.59 | 94.61 | 94.13 | 94.49 | 19459200 | -0.22% |
| >>> | 2025-10-30 | 94.57 | 95.08 | 94.50 | 94.70 | 13967800 | -0.44% |
| >>> | 2025-10-29 | 95.66 | 95.75 | 94.65 | 95.12 | 17914300 | -0.56% |
| >>> | 2025-10-28 | 95.63 | 95.95 | 95.47 | 95.66 | 9187600 | -0.04% |
| >>> | 2025-10-27 | 95.56 | 95.73 | 95.48 | 95.70 | 10612600 | 0.69% |
| >>> | 2025-10-24 | 95.08 | 95.21 | 94.94 | 95.04 | 8967800 | 0.16% |
| >>> | 2025-10-23 | 94.62 | 95.00 | 94.62 | 94.89 | 10584400 | 0.47% |
| >>> | 2025-10-22 | 94.60 | 94.76 | 94.05 | 94.45 | 15028600 | -0.15% |
| >>> | 2025-10-21 | 94.86 | 95.00 | 94.55 | 94.59 | 16644300 | -0.73% |
| >>> | 2025-10-20 | 94.95 | 95.38 | 94.93 | 95.29 | 12951100 | 0.83% |
| >>> | 2025-10-17 | 94.04 | 94.57 | 93.92 | 94.51 | 16789400 | 0.18% |
| >>> | 2025-10-16 | 94.42 | 94.74 | 94.00 | 94.34 | 24970300 | 0.52% |
| >>> | 2025-10-15 | 93.86 | 94.13 | 93.32 | 93.85 | 15005400 | 0.48% |
| >>> | 2025-10-14 | 92.45 | 93.68 | 92.34 | 93.40 | 15119000 | 0.45% |
| >>> | 2025-10-13 | 92.65 | 93.08 | 92.53 | 92.98 | 11132900 | 0.8% |
| >>> | 2025-10-10 | 93.69 | 93.77 | 92.12 | 92.24 | 26137200 | -1.84% |
| >>> | 2025-10-09 | 94.79 | 94.79 | 93.74 | 93.97 | 10567900 | -0.82% |
| >>> | 2025-10-08 | 94.79 | 94.93 | 94.55 | 94.75 | 11159400 | 0.3% |
| >>> | 2025-10-07 | 94.96 | 95.01 | 94.43 | 94.47 | 9075000 | -0.87% |
| >>> | 2025-10-06 | 95.25 | 95.53 | 95.15 | 95.30 | 12812500 | 0.23% |
| >>> | 2025-10-03 | 94.97 | 95.27 | 94.85 | 95.08 | 13985500 | 0.84% |
| >>> | 2025-10-02 | 94.54 | 94.60 | 93.87 | 94.29 | 15300500 | 0.16% |
| >>> | 2025-10-01 | 93.88 | 94.27 | 93.86 | 94.14 | 17167900 | 0.82% |
| >>> | 2025-09-30 | 92.89 | 93.46 | 92.86 | 93.37 | 24295000 | 0.41% |
| >>> | 2025-09-29 | 92.92 | 93.06 | 92.77 | 92.99 | 13807100 | 0.39% |
| >>> | 2025-09-26 | 92.31 | 92.64 | 92.23 | 92.63 | 18138000 | 0.77% |
| >>> | 2025-09-25 | 91.95 | 92.02 | 91.53 | 91.92 | 22434600 | -0.71% |
| >>> | 2025-09-24 | 92.69 | 92.92 | 92.46 | 92.58 | 14910700 | -0.58% |
| >>> | 2025-09-23 | 93.51 | 93.67 | 93.02 | 93.12 | 14688400 | -0.19% |
| >>> | 2025-09-22 | 92.96 | 93.34 | 92.73 | 93.30 | 13692200 | 0.32% |
| >>> | 2025-09-19 | 93.04 | 93.15 | 92.76 | 93.00 | 21889300 | -0.39% |
| >>> | 2025-09-18 | 93.10 | 93.48 | 92.82 | 93.36 | 15791600 | 0.39% |
| >>> | 2025-09-17 | 93.24 | 93.77 | 92.61 | 93.00 | 17013600 | -0.37% |
| >>> | 2025-09-16 | 93.52 | 93.54 | 93.08 | 93.35 | 25226900 | -0.28% |
| >>> | 2025-09-15 | 93.45 | 93.68 | 93.32 | 93.61 | 18108000 | 0.67% |
| >>> | 2025-09-12 | 92.99 | 93.13 | 92.77 | 92.99 | 10010500 | -0.4% |
| >>> | 2025-09-11 | 92.78 | 93.39 | 92.75 | 93.36 | 11013000 | 1.06% |
| >>> | 2025-09-10 | 92.65 | 92.77 | 92.27 | 92.38 | 11838300 | -0.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice