Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 96.13 | 96.13 | 93.08 | 93.59 | 45212076.0 | -3.04% |
| >>> | 2026-03-19 | 94.94 | 97.11 | 94.80 | 96.52 | 34858300.0 | -0.18% |
| >>> | 2026-03-18 | 97.81 | 98.01 | 96.61 | 96.69 | 26644800.0 | -1.71% |
| >>> | 2026-03-17 | 98.74 | 98.97 | 98.24 | 98.37 | 16411500.0 | 0.28% |
| >>> | 2026-03-16 | 97.64 | 98.32 | 97.45 | 98.10 | 17384000.0 | 1.87% |
| >>> | 2026-03-13 | 97.67 | 98.11 | 96.14 | 96.30 | 27628100.0 | -1.19% |
| >>> | 2026-03-12 | 98.04 | 98.13 | 97.01 | 97.46 | 34724600.0 | -1.57% |
| >>> | 2026-03-11 | 98.64 | 99.38 | 98.29 | 99.01 | 21345300.0 | -0.21% |
| >>> | 2026-03-10 | 99.74 | 100.88 | 99.07 | 99.22 | 44802900.0 | 0.23% |
| >>> | 2026-03-09 | 96.78 | 99.41 | 95.98 | 98.99 | 37484700.0 | 0.72% |
| >>> | 2026-03-06 | 97.27 | 98.69 | 97.06 | 98.28 | 27734400.0 | -0.89% |
| >>> | 2026-03-05 | 99.78 | 100.27 | 98.22 | 99.16 | 34508300.0 | -2.19% |
| >>> | 2026-03-04 | 100.79 | 101.49 | 100.40 | 101.38 | 30766400.0 | 1.29% |
| >>> | 2026-03-03 | 98.65 | 100.56 | 97.75 | 100.09 | 52567300.0 | -3.11% |
| >>> | 2026-03-02 | 102.76 | 103.73 | 102.72 | 103.30 | 38046600.0 | -1.97% |
| >>> | 2026-02-27 | 105.52 | 105.94 | 105.26 | 105.38 | 25575500.0 | -0.18% |
| >>> | 2026-02-26 | 105.64 | 105.72 | 104.87 | 105.57 | 28482700.0 | -0.09% |
| >>> | 2026-02-25 | 105.26 | 105.80 | 105.15 | 105.66 | 14783800.0 | 0.96% |
| >>> | 2026-02-24 | 104.17 | 104.92 | 104.08 | 104.66 | 17358000.0 | 0.18% |
| >>> | 2026-02-23 | 104.81 | 105.11 | 104.19 | 104.47 | 14151800.0 | -0.41% |
| >>> | 2026-02-20 | 103.86 | 105.05 | 103.86 | 104.90 | 25737500.0 | 0.82% |
| >>> | 2026-02-19 | 103.54 | 104.09 | 103.37 | 104.05 | 15994100.0 | -0.28% |
| >>> | 2026-02-18 | 104.37 | 104.91 | 104.12 | 104.34 | 16099000.0 | 0.12% |
| >>> | 2026-02-17 | 103.36 | 104.34 | 103.02 | 104.22 | 19647200.0 | -0.02% |
| >>> | 2026-02-13 | 103.88 | 104.43 | 103.45 | 104.24 | 22651300.0 | 0.09% |
| >>> | 2026-02-12 | 105.09 | 105.24 | 103.81 | 104.15 | 29385300.0 | -0.75% |
| >>> | 2026-02-11 | 104.84 | 105.17 | 104.16 | 104.94 | 20493500.0 | 0.67% |
| >>> | 2026-02-10 | 104.58 | 104.67 | 104.24 | 104.24 | 16861700.0 | 0.24% |
| >>> | 2026-02-09 | 103.23 | 104.17 | 103.12 | 103.99 | 20137400.0 | 1.34% |
| >>> | 2026-02-06 | 101.69 | 102.65 | 101.64 | 102.61 | 17343700.0 | 2.27% |
| >>> | 2026-02-05 | 100.62 | 101.15 | 100.27 | 100.33 | 22760200.0 | -1.42% |
| >>> | 2026-02-04 | 102.47 | 102.67 | 101.37 | 101.78 | 25576700.0 | 0.33% |
| >>> | 2026-02-03 | 101.14 | 101.66 | 100.64 | 101.45 | 23625500.0 | 0.05% |
| >>> | 2026-02-02 | 100.88 | 101.55 | 100.82 | 101.40 | 21725500.0 | 0.66% |
| >>> | 2026-01-30 | 101.35 | 101.54 | 100.37 | 100.74 | 27813400.0 | -0.93% |
| >>> | 2026-01-29 | 102.02 | 102.10 | 100.56 | 101.69 | 29236200.0 | 0.67% |
| >>> | 2026-01-28 | 101.19 | 101.36 | 100.56 | 101.01 | 21938700.0 | -1.06% |
| >>> | 2026-01-27 | 101.47 | 102.32 | 101.43 | 102.09 | 19754300.0 | 1.61% |
| >>> | 2026-01-26 | 100.54 | 100.83 | 100.46 | 100.47 | 14959300.0 | 0.5% |
| >>> | 2026-01-23 | 99.17 | 100.00 | 99.00 | 99.97 | 16753500.0 | 0.55% |
| >>> | 2026-01-22 | 99.39 | 99.67 | 99.18 | 99.42 | 16592800.0 | 0.39% |
| >>> | 2026-01-21 | 98.27 | 99.28 | 97.89 | 99.03 | 26150500.0 | 1.03% |
| >>> | 2026-01-20 | 98.00 | 98.69 | 97.86 | 98.02 | 26893300.0 | -1.52% |
| >>> | 2026-01-16 | 99.42 | 99.54 | 99.06 | 99.53 | 18699200.0 | 0.27% |
| >>> | 2026-01-15 | 99.62 | 99.62 | 99.22 | 99.26 | 24662400.0 | -0.04% |
| >>> | 2026-01-14 | 99.19 | 99.37 | 98.98 | 99.30 | 19947400.0 | 0.47% |
| >>> | 2026-01-13 | 99.23 | 99.25 | 98.65 | 98.84 | 17697700.0 | -0.57% |
| >>> | 2026-01-12 | 99.15 | 99.44 | 99.12 | 99.41 | 15313500.0 | 0.61% |
| >>> | 2026-01-09 | 98.42 | 98.89 | 98.33 | 98.81 | 16001700.0 | 0.89% |
| >>> | 2026-01-08 | 97.56 | 97.95 | 97.53 | 97.94 | 14090500.0 | 0.01% |
| >>> | 2026-01-07 | 98.14 | 98.21 | 97.84 | 97.93 | 15468900.0 | -0.38% |
| >>> | 2026-01-06 | 98.31 | 98.48 | 98.13 | 98.30 | 14557900.0 | 0.15% |
| >>> | 2026-01-05 | 97.26 | 98.15 | 97.23 | 98.15 | 25187000.0 | 1.14% |
| >>> | 2026-01-02 | 97.03 | 97.11 | 96.51 | 97.04 | 42922400.0 | 1.05% |
| >>> | 2025-12-31 | 96.33 | 96.39 | 95.92 | 96.03 | 27618000.0 | -0.43% |
| >>> | 2025-12-30 | 96.63 | 96.80 | 96.42 | 96.44 | 15877000.0 | 0.17% |
| >>> | 2025-12-29 | 96.26 | 96.47 | 96.06 | 96.28 | 16705400.0 | -0.3% |
| >>> | 2025-12-26 | 96.53 | 96.60 | 96.34 | 96.57 | 9304200.0 | 0.17% |
| >>> | 2025-12-24 | 96.33 | 96.46 | 96.19 | 96.41 | 5609700.0 | 0.12% |
| >>> | 2025-12-23 | 96.28 | 96.44 | 96.17 | 96.29 | 16485700.0 | 0.62% |
| >>> | 2025-12-22 | 95.47 | 95.76 | 95.40 | 95.70 | 15861200.0 | 0.25% |
| >>> | 2025-12-19 | 95.26 | 95.73 | 95.21 | 95.46 | 31094700.0 | 0.67% |
| >>> | 2025-12-18 | 94.95 | 95.31 | 94.58 | 94.82 | 29971400.0 | 0.71% |
| >>> | 2025-12-17 | 94.73 | 94.95 | 94.13 | 94.15 | 34926000.0 | -0.81% |
| >>> | 2025-12-16 | 95.14 | 95.23 | 94.60 | 94.92 | 29380500.0 | -0.46% |
| >>> | 2025-12-15 | 95.58 | 95.69 | 95.15 | 95.36 | 22751500.0 | 0.61% |
| >>> | 2025-12-12 | 95.33 | 95.45 | 94.44 | 94.78 | 20514900.0 | -0.52% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice