Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 88.75 | 88.90 | 88.17 | 88.81 | 18590000 | 0.15% |
| >>> | 2025-05-29 | 88.74 | 88.75 | 88.25 | 88.68 | 11450000 | 0.44% |
| >>> | 2025-05-28 | 88.45 | 88.55 | 88.12 | 88.29 | 16810000 | -1.15% |
| >>> | 2025-05-27 | 89.30 | 89.46 | 89.12 | 89.32 | 12440000 | 1.45% |
| >>> | 2025-05-23 | 87.20 | 88.20 | 87.15 | 88.04 | 16960000 | 0.14% |
| >>> | 2025-05-22 | 87.63 | 88.15 | 87.49 | 87.92 | 12790000 | -0.06% |
| >>> | 2025-05-21 | 88.60 | 88.89 | 87.93 | 87.97 | 15280000 | -0.59% |
| >>> | 2025-05-20 | 88.26 | 88.53 | 88.21 | 88.49 | 23340000 | 0.48% |
| >>> | 2025-05-19 | 87.24 | 88.08 | 87.22 | 88.07 | 9060000 | 0.95% |
| >>> | 2025-05-16 | 86.94 | 87.28 | 86.77 | 87.24 | 8370000 | 0.23% |
| >>> | 2025-05-15 | 86.72 | 87.10 | 86.50 | 87.04 | 11280000 | 1.09% |
| >>> | 2025-05-14 | 86.81 | 86.83 | 86.04 | 86.10 | 10170000 | -0.49% |
| >>> | 2025-05-13 | 86.30 | 86.73 | 86.20 | 86.52 | 13240000 | 0.13% |
| >>> | 2025-05-12 | 86.09 | 86.42 | 85.65 | 86.41 | 12600000 | 0.51% |
| >>> | 2025-05-09 | 86.21 | 86.21 | 85.74 | 85.97 | 9150000 | 0.49% |
| >>> | 2025-05-08 | 86.09 | 86.09 | 85.50 | 85.55 | 12230000 | -0.35% |
| >>> | 2025-05-07 | 85.93 | 86.19 | 85.59 | 85.85 | 8540000 | -0.34% |
| >>> | 2025-05-06 | 86.21 | 86.44 | 86.05 | 86.14 | 8660000 | -0.13% |
| >>> | 2025-05-05 | 86.37 | 86.48 | 86.23 | 86.25 | 8120000 | 0.17% |
| >>> | 2025-05-02 | 85.96 | 86.30 | 85.81 | 86.10 | 14800000 | 1.92% |
| >>> | 2025-05-01 | 84.98 | 84.99 | 84.37 | 84.48 | 10070000 | -0.32% |
| >>> | 2025-04-30 | 84.28 | 85.01 | 83.86 | 84.75 | 24150000 | -0.12% |
| >>> | 2025-04-29 | 84.59 | 85.03 | 84.56 | 84.85 | 8300000 | 0.2% |
| >>> | 2025-04-28 | 84.23 | 84.77 | 84.15 | 84.68 | 10090000 | 0.67% |
| >>> | 2025-04-25 | 83.60 | 84.15 | 83.48 | 84.12 | 10490000 | 0.43% |
| >>> | 2025-04-24 | 83.03 | 83.79 | 82.89 | 83.76 | 11190000 | 1.33% |
| >>> | 2025-04-23 | 83.12 | 83.63 | 82.43 | 82.66 | 15220000 | 0.4% |
| >>> | 2025-04-22 | 81.77 | 82.70 | 81.75 | 82.33 | 14920000 | 2.07% |
| >>> | 2025-04-21 | 81.47 | 81.56 | 80.09 | 80.66 | 15880000 | -0.54% |
| >>> | 2025-04-17 | 80.96 | 81.59 | 80.81 | 81.10 | 14070000 | 1.08% |
| >>> | 2025-04-16 | 80.55 | 81.06 | 79.94 | 80.23 | 16540000 | -0.38% |
| >>> | 2025-04-15 | 80.45 | 80.91 | 80.36 | 80.54 | 13680000 | 0.9% |
| >>> | 2025-04-14 | 79.45 | 80.24 | 79.17 | 79.82 | 15750000 | 1.08% |
| >>> | 2025-04-11 | 77.34 | 79.15 | 77.23 | 78.97 | 28910000 | 2.51% |
| >>> | 2025-04-10 | 77.20 | 77.49 | 75.29 | 77.04 | 36700000 | -1.97% |
| >>> | 2025-04-09 | 73.16 | 78.86 | 72.76 | 78.59 | 60650000 | 7.72% |
| >>> | 2025-04-08 | 75.83 | 75.92 | 72.22 | 72.96 | 36430000 | -0.34% |
| >>> | 2025-04-07 | 72.69 | 76.25 | 72.15 | 73.21 | 63060000 | -2.41% |
| >>> | 2025-04-04 | 77.25 | 77.52 | 74.97 | 75.02 | 40900000 | -6.6% |
| >>> | 2025-04-03 | 81.24 | 81.45 | 80.22 | 80.32 | 18720000 | -2.1% |
| >>> | 2025-04-02 | 81.25 | 82.13 | 81.19 | 82.04 | 14450000 | 0.23% |
| >>> | 2025-04-01 | 81.78 | 82.11 | 81.35 | 81.85 | 15150000 | 0.15% |
| >>> | 2025-03-31 | 81.27 | 81.88 | 80.92 | 81.73 | 25560000 | -0.89% |
| >>> | 2025-03-28 | 82.79 | 82.89 | 82.29 | 82.46 | 14240000 | -0.89% |
| >>> | 2025-03-27 | 82.89 | 83.39 | 82.85 | 83.20 | 10330000 | 0.22% |
| >>> | 2025-03-26 | 83.55 | 83.78 | 82.88 | 83.02 | 17010000 | -1.3% |
| >>> | 2025-03-25 | 84.22 | 84.32 | 83.91 | 84.11 | 10480000 | 0.55% |
| >>> | 2025-03-24 | 83.59 | 83.83 | 83.35 | 83.65 | 12200000 | -0.01% |
| >>> | 2025-03-21 | 83.55 | 83.82 | 83.37 | 83.66 | 18770000 | -0.62% |
| >>> | 2025-03-20 | 83.67 | 84.25 | 83.65 | 84.18 | 11820000 | -0.84% |
| >>> | 2025-03-19 | 84.34 | 85.19 | 84.28 | 84.89 | 16360000 | 0.3% |
| >>> | 2025-03-18 | 84.58 | 84.77 | 84.15 | 84.64 | 10510000 | -0.01% |
| >>> | 2025-03-17 | 83.93 | 84.78 | 83.87 | 84.65 | 12970000 | 1.12% |
| >>> | 2025-03-14 | 83.00 | 83.73 | 82.85 | 83.71 | 13970000 | 1.84% |
| >>> | 2025-03-13 | 82.27 | 82.50 | 81.94 | 82.20 | 18560000 | -0.66% |
| >>> | 2025-03-12 | 82.71 | 82.93 | 82.18 | 82.75 | 15890000 | 0.72% |
| >>> | 2025-03-11 | 82.53 | 82.65 | 81.61 | 82.16 | 18090000 | -0.34% |
| >>> | 2025-03-10 | 83.04 | 83.34 | 81.88 | 82.44 | 19370000 | -2.36% |
| >>> | 2025-03-07 | 83.71 | 84.54 | 83.54 | 84.43 | 13180000 | 1.04% |
| >>> | 2025-03-06 | 83.81 | 84.49 | 83.50 | 83.56 | 18420000 | -1.03% |
| >>> | 2025-03-05 | 83.58 | 84.57 | 83.58 | 84.43 | 17090000 | 2.39% |
| >>> | 2025-03-04 | 81.89 | 83.33 | 81.21 | 82.46 | 18410000 | -0.02% |
| >>> | 2025-03-03 | 83.17 | 83.39 | 82.03 | 82.48 | 16230000 | 1.1% |
| >>> | 2025-02-28 | 81.33 | 81.65 | 80.81 | 81.58 | 20720000 | 0.21% |
| >>> | 2025-02-27 | 82.11 | 82.11 | 81.36 | 81.41 | 19000000 | -1.13% |
| >>> | 2025-02-26 | 82.47 | 82.99 | 82.17 | 82.34 | 11250000 | 0.13% |
| >>> | 2025-02-25 | 82.51 | 82.51 | 81.88 | 82.23 | 10090000 | 0.91% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice