Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 104.58 | 104.66 | 104.18 | 104.41 | 13554168.0 | 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 | -1.29% |
| >>> | 2026-06-11 | 102.48 | 104.85 | 102.22 | 104.73 | 20415000.0 | 3.11% |
| >>> | 2026-06-10 | 102.23 | 102.90 | 101.49 | 101.57 | 22737700.0 | -1.29% |
| >>> | 2026-06-09 | 103.89 | 104.24 | 101.34 | 102.90 | 21878000.0 | 0.02% |
| >>> | 2026-06-08 | 103.27 | 103.50 | 102.72 | 102.88 | 13550300.0 | 0.61% |
| >>> | 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% |
| >>> | 2026-05-15 | 102.01 | 102.14 | 101.55 | 101.72 | 17916800.0 | -1.68% |
| >>> | 2026-05-14 | 103.79 | 103.93 | 103.41 | 103.46 | 8943600.0 | -0.36% |
| >>> | 2026-05-13 | 103.01 | 103.88 | 102.93 | 103.83 | 9578900.0 | 0.67% |
| >>> | 2026-05-12 | 103.00 | 103.28 | 102.35 | 103.14 | 15770900.0 | -0.58% |
| >>> | 2026-05-11 | 103.81 | 104.00 | 103.57 | 103.74 | 10717500.0 | -0.21% |
| >>> | 2026-05-08 | 103.77 | 104.04 | 103.39 | 103.96 | 12280100.0 | 1.04% |
| >>> | 2026-05-07 | 104.82 | 104.86 | 102.82 | 102.89 | 19257500.0 | -1.83% |
| >>> | 2026-05-06 | 104.50 | 104.92 | 104.31 | 104.81 | 14755500.0 | 2.71% |
| >>> | 2026-05-05 | 101.67 | 102.16 | 101.19 | 102.04 | 12347300.0 | 1.33% |
| >>> | 2026-05-04 | 101.44 | 101.72 | 100.26 | 100.70 | 21026300.0 | -1.37% |
| >>> | 2026-05-01 | 102.29 | 102.87 | 102.07 | 102.10 | 14447200.0 | -0.22% |
| >>> | 2026-04-30 | 101.32 | 102.58 | 101.09 | 102.32 | 16585800.0 | 2.39% |
| >>> | 2026-04-29 | 100.40 | 100.48 | 99.51 | 99.93 | 10986800.0 | -1.02% |
| >>> | 2026-04-28 | 100.93 | 101.13 | 100.56 | 100.96 | 11008800.0 | -0.41% |
| >>> | 2026-04-27 | 101.83 | 102.06 | 101.34 | 101.38 | 10091700.0 | -0.38% |
| >>> | 2026-04-24 | 101.41 | 101.96 | 101.15 | 101.77 | 14219400.0 | 0.52% |
| >>> | 2026-04-23 | 101.75 | 102.12 | 100.15 | 101.24 | 15773900.0 | -0.72% |
| >>> | 2026-04-22 | 102.33 | 102.38 | 101.65 | 101.97 | 9990800.0 | 0.33% |
| >>> | 2026-04-21 | 103.13 | 103.27 | 101.51 | 101.63 | 18105400.0 | -2.19% |
| >>> | 2026-04-20 | 103.72 | 103.93 | 103.13 | 103.91 | 12896100.0 | -0.39% |
| >>> | 2026-04-17 | 104.46 | 105.13 | 104.21 | 104.32 | 17321500.0 | 1.27% |
| >>> | 2026-04-16 | 103.56 | 103.58 | 102.65 | 103.01 | 13227600.0 | -0.29% |
| >>> | 2026-04-15 | 103.39 | 103.45 | 102.94 | 103.31 | 8786300.0 | -0.32% |
| >>> | 2026-04-14 | 103.34 | 103.82 | 103.21 | 103.64 | 16581000.0 | 0.81% |
| >>> | 2026-04-13 | 101.27 | 102.85 | 101.18 | 102.81 | 19346900.0 | 0.62% |
| >>> | 2026-04-10 | 102.63 | 102.69 | 101.81 | 102.18 | 8670300.0 | 0.23% |
| >>> | 2026-04-09 | 101.09 | 102.47 | 100.91 | 101.95 | 14958400.0 | -0.23% |
| >>> | 2026-04-08 | 102.49 | 102.64 | 101.52 | 102.19 | 22300800.0 | 3.9% |
| >>> | 2026-04-07 | 97.67 | 98.50 | 96.79 | 98.35 | 19809700.0 | -0.14% |
| >>> | 2026-04-06 | 98.13 | 98.73 | 98.03 | 98.49 | 11810900.0 | 0.5% |
| >>> | 2026-04-02 | 96.54 | 98.42 | 96.36 | 98.00 | 17276100.0 | -0.62% |
| >>> | 2026-04-01 | 98.52 | 99.32 | 98.22 | 98.61 | 27123200.0 | 1.52% |
| >>> | 2026-03-31 | 95.57 | 97.16 | 95.06 | 97.13 | 39448000.0 | 3.25% |
| >>> | 2026-03-30 | 94.72 | 94.98 | 93.67 | 94.07 | 16136400.0 | 0.29% |
| >>> | 2026-03-27 | 94.29 | 94.84 | 93.52 | 93.80 | 22341100.0 | -0.91% |
| >>> | 2026-03-26 | 95.47 | 96.23 | 94.62 | 94.66 | 19676500.0 | -2.07% |
| >>> | 2026-03-25 | 96.92 | 97.15 | 96.15 | 96.66 | 20476300.0 | 1.46% |
| >>> | 2026-03-24 | 94.49 | 95.81 | 94.35 | 95.27 | 22695800.0 | -0.59% |
| >>> | 2026-03-23 | 95.53 | 97.02 | 94.95 | 95.84 | 40781200.0 | 2.4% |
| >>> | 2026-03-20 | 96.13 | 96.13 | 93.08 | 93.59 | 45493400.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice