MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFA — iShares MSCI EAFE ETF
NYSE ArcaiShares MSCI EAFE ETF
$103.96
+1.14(+1.11%)
- O
- 103.71
- H
- 104.16
- L
- 103.31
- V
- 11.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$103.96
Period Return+26.27%
Period High$108.89
Period Low$81.75
Avg Daily Volume15.79M
Total Trading Days365
EFA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.71 | $104.16 | $103.31 | $103.96 | +$1.14 | +1.11% | 11,193,820 | $103.83 | $103.31 $104.16 |
| Oct 1, 2026 | $103.38 | $103.54 | $102.34 | $102.82 | $-1.07 | -1.03% | 21,309,679 | $102.76 | $102.34 $103.54 |
| Sep 30, 2026 | $104.90 | $104.95 | $103.78 | $103.89 | $-0.65 | -0.62% | 37,067,500 | $104.18 | $103.78 $104.95 |
| Sep 29, 2026 | $104.58 | $104.67 | $103.86 | $104.54 | $-0.50 | -0.48% | 14,651,770 | $104.32 | $103.86 $104.67 |
| Sep 28, 2026 | $104.99 | $105.62 | $104.50 | $105.04 | $-0.52 | -0.49% | 20,730,721 | $104.95 | $104.50 $105.62 |
| Sep 25, 2026 | $105.18 | $105.63 | $104.76 | $105.56 | +$1.06 | +1.01% | 14,070,520 | $105.30 | $104.76 $105.63 |
| Sep 24, 2026 | $104.41 | $104.91 | $103.91 | $104.50 | $-0.30 | -0.29% | 17,124,624 | $104.46 | $103.91 $104.91 |
| Sep 23, 2026 | $105.49 | $105.56 | $104.46 | $104.80 | $-1.70 | -1.60% | 12,210,321 | $104.94 | $104.46 $105.56 |
| Sep 22, 2026 | $106.41 | $106.78 | $105.88 | $106.50 | +$0.37 | +0.35% | 11,185,044 | $106.38 | $105.88 $106.78 |
| Sep 21, 2026 | $106.09 | $106.35 | $105.66 | $106.13 | +$1.16 | +1.11% | 10,884,498 | $106.08 | $105.66 $106.35 |
| Sep 18, 2026 | $104.99 | $105.13 | $104.61 | $104.97 | $-1.07 | -1.01% | 17,992,803 | $104.89 | $104.61 $105.13 |
| Sep 17, 2026 | $106.28 | $106.39 | $105.92 | $106.04 | +$1.02 | +0.97% | 8,514,851 | $106.11 | $105.92 $106.39 |
| Sep 16, 2026 | $105.88 | $106.17 | $104.36 | $105.02 | $-0.38 | -0.36% | 11,545,677 | $105.36 | $104.36 $106.17 |
| Sep 15, 2026 | $105.48 | $105.51 | $105.05 | $105.40 | $-0.45 | -0.43% | 11,921,749 | $105.34 | $105.05 $105.51 |
| Sep 14, 2026 | $105.80 | $106.44 | $105.44 | $105.85 | $-0.85 | -0.80% | 11,477,451 | $105.92 | $105.44 $106.44 |
| Sep 11, 2026 | $106.98 | $107.03 | $106.57 | $106.70 | +$1.04 | +0.98% | 10,285,845 | $106.75 | $106.57 $107.03 |
| Sep 10, 2026 | $106.00 | $106.34 | $105.49 | $105.66 | $-0.90 | -0.84% | 12,804,365 | $105.79 | $105.49 $106.34 |
| Sep 9, 2026 | $107.27 | $107.32 | $106.50 | $106.56 | $-1.20 | -1.11% | 15,827,653 | $106.77 | $106.50 $107.32 |
| Sep 8, 2026 | $108.34 | $108.41 | $107.71 | $107.76 | $-0.59 | -0.54% | 8,318,988 | $107.97 | $107.71 $108.41 |
| Sep 4, 2026 | $107.85 | $108.58 | $107.85 | $108.35 | +$0.14 | +0.13% | 5,730,777 | $108.28 | $107.85 $108.58 |
| Sep 3, 2026 | $108.02 | $108.41 | $107.60 | $108.21 | +$1.15 | +1.07% | 12,746,227 | $108.13 | $107.60 $108.41 |
| Sep 2, 2026 | $106.73 | $107.10 | $106.64 | $107.06 | +$0.57 | +0.54% | 6,463,703 | $106.94 | $106.64 $107.10 |
| Sep 1, 2026 | $107.04 | $107.27 | $106.29 | $106.49 | $-0.96 | -0.89% | 10,129,600 | $106.68 | $106.29 $107.27 |
| Aug 31, 2026 | $108.04 | $108.07 | $107.27 | $107.45 | $-0.27 | -0.25% | 9,539,194 | $107.49 | $107.27 $108.07 |
| Aug 28, 2026 | $108.52 | $108.74 | $107.53 | $107.72 | $-0.30 | -0.28% | 13,245,043 | $107.84 | $107.53 $108.74 |
| Aug 27, 2026 | $108.04 | $108.14 | $107.61 | $108.02 | $-0.25 | -0.23% | 5,371,934 | $107.85 | $107.61 $108.14 |
| Aug 26, 2026 | $108.68 | $108.82 | $108.15 | $108.27 | $-0.54 | -0.50% | 5,219,093 | $108.37 | $108.15 $108.82 |
| Aug 25, 2026 | $108.51 | $108.83 | $108.24 | $108.81 | +$0.78 | +0.72% | 6,438,754 | $108.62 | $108.24 $108.83 |
| Aug 24, 2026 | $107.99 | $108.19 | $107.78 | $108.03 | $-0.21 | -0.19% | 6,095,423 | $108.01 | $107.78 $108.19 |
| Aug 21, 2026 | $108.13 | $108.37 | $108.05 | $108.24 | +$0.89 | +0.83% | 9,935,619 | $108.21 | $108.05 $108.37 |