Historical Data: EFA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 77.80 | 78.35 | 77.68 | 78.33 | 13170000 | 2.02% |
| >>> | 2025-01-17 | 76.86 | 77.20 | 76.68 | 76.78 | 10670000 | 0.41% |
| >>> | 2025-01-16 | 76.25 | 76.69 | 76.09 | 76.47 | 17930000 | 0.51% |
| >>> | 2025-01-15 | 76.20 | 76.26 | 75.76 | 76.08 | 12140000 | 1.28% |
| >>> | 2025-01-14 | 75.02 | 75.26 | 74.76 | 75.12 | 9960000 | 0.36% |
| >>> | 2025-01-13 | 74.25 | 74.89 | 74.24 | 74.85 | 12020000 | -0.28% |
| >>> | 2025-01-10 | 75.65 | 75.67 | 74.90 | 75.06 | 12020000 | -1.52% |
| >>> | 2025-01-08 | 75.90 | 76.33 | 75.68 | 76.22 | 7890000 | -0.16% |
| >>> | 2025-01-07 | 77.06 | 77.06 | 76.23 | 76.34 | 9390000 | -0.08% |
| >>> | 2025-01-06 | 76.33 | 76.89 | 76.25 | 76.40 | 16200000 | 0.95% |
| >>> | 2025-01-03 | 75.53 | 75.74 | 75.24 | 75.68 | 12550000 | 0.44% |
| >>> | 2025-01-02 | 75.70 | 75.87 | 75.14 | 75.35 | 12760000 | -0.34% |
| >>> | 2024-12-31 | 75.86 | 75.98 | 75.44 | 75.61 | 21390000 | 0.0% |
| >>> | 2024-12-30 | 75.64 | 75.88 | 75.28 | 75.61 | 16430000 | -0.66% |
| >>> | 2024-12-27 | 76.08 | 76.28 | 75.83 | 76.11 | 15820000 | -0.14% |
| >>> | 2024-12-26 | 75.99 | 76.35 | 75.93 | 76.22 | 10790000 | 0.47% |
| >>> | 2024-12-24 | 75.62 | 75.92 | 75.43 | 75.86 | 5590000 | 0.36% |
| >>> | 2024-12-23 | 75.24 | 75.64 | 74.94 | 75.59 | 10490000 | 0.65% |
| >>> | 2024-12-20 | 74.38 | 75.73 | 74.37 | 75.10 | 20880000 | -0.28% |
| >>> | 2024-12-19 | 75.80 | 75.87 | 75.26 | 75.31 | 17490000 | -0.32% |
| >>> | 2024-12-18 | 77.38 | 77.54 | 75.41 | 75.55 | 16470000 | -2.45% |
| >>> | 2024-12-17 | 77.43 | 77.71 | 77.37 | 77.45 | 13930000 | -1.5% |
| >>> | 2024-12-16 | 78.58 | 78.90 | 78.50 | 78.63 | 25550000 | -0.33% |
| >>> | 2024-12-13 | 79.21 | 79.21 | 78.68 | 78.89 | 10120000 | -0.28% |
| >>> | 2024-12-12 | 79.39 | 79.71 | 79.05 | 79.11 | 8620000 | -0.88% |
| >>> | 2024-12-11 | 79.73 | 79.87 | 79.49 | 79.81 | 11860000 | 0.63% |
| >>> | 2024-12-10 | 79.83 | 79.85 | 79.29 | 79.31 | 10660000 | -0.9% |
| >>> | 2024-12-09 | 80.53 | 80.63 | 80.00 | 80.03 | 7800000 | -0.06% |
| >>> | 2024-12-06 | 80.39 | 80.39 | 79.90 | 80.08 | 7072500 | -0.01% |
| >>> | 2024-12-05 | 80.10 | 80.22 | 79.94 | 80.09 | 11910800 | 0.49% |
| >>> | 2024-12-04 | 79.74 | 79.88 | 79.58 | 79.70 | 10434400 | 0.08% |
| >>> | 2024-12-03 | 79.71 | 79.87 | 79.40 | 79.64 | 13289900 | 0.57% |
| >>> | 2024-12-02 | 79.08 | 79.33 | 78.57 | 79.19 | 15721100 | 0.28% |
| >>> | 2024-11-29 | 78.24 | 79.01 | 78.21 | 78.97 | 11643900 | 1.33% |
| >>> | 2024-11-27 | 77.84 | 78.08 | 77.69 | 77.93 | 7477900 | 0.54% |
| >>> | 2024-11-26 | 77.83 | 77.85 | 77.27 | 77.51 | 9360800 | -0.58% |
| >>> | 2024-11-25 | 78.16 | 78.27 | 77.72 | 77.96 | 24934100 | 0.52% |
| >>> | 2024-11-22 | 77.17 | 77.70 | 77.16 | 77.56 | 16809800 | 0.39% |
| >>> | 2024-11-21 | 77.12 | 77.38 | 76.85 | 77.26 | 9161200 | 0.03% |
| >>> | 2024-11-20 | 77.13 | 77.24 | 76.70 | 77.24 | 12442000 | -0.27% |
| >>> | 2024-11-19 | 76.90 | 77.60 | 76.79 | 77.45 | 13402300 | -0.13% |
| >>> | 2024-11-18 | 77.07 | 77.69 | 77.02 | 77.55 | 7774100 | 0.54% |
| >>> | 2024-11-15 | 77.31 | 77.33 | 76.96 | 77.13 | 15433500 | -0.36% |
| >>> | 2024-11-14 | 77.81 | 77.97 | 77.33 | 77.41 | 19039000 | 0.21% |
| >>> | 2024-11-13 | 77.40 | 77.46 | 76.80 | 77.25 | 14828900 | -0.59% |
| >>> | 2024-11-12 | 78.42 | 78.42 | 77.32 | 77.71 | 16613700 | -1.86% |
| >>> | 2024-11-11 | 79.41 | 79.45 | 79.10 | 79.18 | 5839600 | 0.03% |
| >>> | 2024-11-08 | 79.38 | 79.38 | 78.78 | 79.16 | 11540300 | -1.38% |
| >>> | 2024-11-07 | 79.98 | 80.34 | 79.84 | 80.27 | 11634100 | 1.52% |
| >>> | 2024-11-06 | 79.05 | 79.16 | 78.42 | 79.07 | 11746200 | -1.45% |
| >>> | 2024-11-05 | 79.65 | 80.30 | 79.59 | 80.23 | 9596400 | 0.99% |
| >>> | 2024-11-04 | 79.82 | 80.03 | 79.39 | 79.44 | 10280100 | 0.08% |
| >>> | 2024-11-01 | 79.65 | 79.86 | 79.31 | 79.38 | 9951300 | 0.2% |
| >>> | 2024-10-31 | 79.32 | 79.32 | 78.47 | 79.22 | 19247600 | -0.61% |
| >>> | 2024-10-30 | 79.57 | 80.06 | 79.51 | 79.71 | 8828100 | -0.65% |
| >>> | 2024-10-29 | 80.25 | 80.42 | 80.05 | 80.23 | 8778400 | -0.36% |
| >>> | 2024-10-28 | 80.24 | 80.63 | 80.18 | 80.52 | 6985000 | 0.8% |
| >>> | 2024-10-25 | 80.34 | 80.46 | 79.75 | 79.88 | 9288100 | -0.34% |
| >>> | 2024-10-24 | 80.33 | 80.35 | 79.80 | 80.15 | 6522400 | 0.56% |
| >>> | 2024-10-23 | 79.79 | 79.97 | 79.35 | 79.70 | 7556000 | -1.01% |
| >>> | 2024-10-22 | 80.44 | 80.63 | 80.37 | 80.51 | 5844200 | -0.57% |
| >>> | 2024-10-21 | 81.49 | 81.55 | 80.83 | 80.97 | 8009100 | -1.18% |
| >>> | 2024-10-18 | 81.81 | 81.97 | 81.62 | 81.94 | 5863100 | 0.68% |
| >>> | 2024-10-17 | 81.68 | 81.71 | 81.31 | 81.39 | 8904600 | 0.01% |
| >>> | 2024-10-16 | 81.38 | 81.46 | 81.22 | 81.38 | 5931800 | 0.26% |
| >>> | 2024-10-15 | 82.24 | 82.26 | 81.10 | 81.17 | 17667300 | -1.66% |
| >>> | 2024-10-14 | 82.11 | 82.58 | 82.01 | 82.54 | 6646200 | 0.29% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice