iShares MSCI EAFE ETF (EFA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	108.75	108.76	108.19	108.55	+1.11%	9,430,900
2026-08-06	107.66	107.91	107.26	107.36	-0.07%	8,510,700
2026-08-05	107.99	108.00	107.40	107.43	+0.10%	9,007,600
2026-08-04	106.72	107.47	106.61	107.32	+1.23%	10,410,000
2026-08-03	105.72	106.08	105.54	106.02	+0.42%	9,956,800
2026-07-31	105.75	105.83	104.60	105.58	-0.62%	14,260,700
2026-07-30	105.01	106.32	104.81	106.24	+2.78%	13,263,500
2026-07-29	103.72	104.85	102.98	103.37	-0.50%	11,646,400
2026-07-28	103.19	104.18	103.12	103.89	-0.02%	9,580,400
2026-07-27	104.36	104.46	103.45	103.91	+0.48%	9,299,900
2026-07-24	103.50	104.03	103.26	103.41	+0.50%	9,032,100
2026-07-23	102.76	103.29	102.54	102.90	-1.29%	12,596,100
2026-07-22	104.44	104.64	104.22	104.25	+0.18%	14,694,400
2026-07-21	103.51	104.19	103.09	104.06	+1.45%	9,826,921
2026-07-20	103.34	103.49	102.47	102.57	-0.74%	14,834,450
2026-07-17	102.51	103.51	102.51	103.33	-0.46%	10,969,800
2026-07-16	103.67	104.22	103.47	103.81	-0.80%	9,966,800
2026-07-15	104.28	104.81	103.80	104.65	+0.66%	7,415,800
2026-07-14	104.38	105.09	103.91	103.96	+0.70%	9,932,200
2026-07-13	103.85	103.98	103.09	103.24	-1.04%	10,953,700
2026-07-10	104.18	104.60	103.61	104.33	+0.39%	8,286,800
2026-07-09	103.61	104.19	103.55	103.92	+0.54%	7,586,400
2026-07-08	102.81	103.41	102.26	103.36	-0.77%	8,642,800
2026-07-07	105.02	105.16	103.85	104.16	-1.23%	10,714,800
2026-07-06	105.00	105.52	104.88	105.46	+1.04%	9,803,200
2026-07-02	104.59	105.27	103.75	104.37	+1.31%	12,686,000
2026-07-01	103.07	103.43	102.87	103.02	-0.83%	13,487,100
2026-06-30	103.32	103.89	103.19	103.88	+0.42%	16,945,900
2026-06-29	102.87	103.47	102.22	103.45	+0.89%	10,788,600
2026-06-26	102.46	103.07	102.30	102.54	-0.59%	21,219,200
2026-06-25	103.48	103.73	102.73	103.15	+0.87%	13,135,400
2026-06-24	102.24	102.65	101.92	102.26	-0.20%	12,504,200
2026-06-23	102.38	103.02	102.32	102.46	-2.03%	17,425,700
2026-06-22	104.59	104.84	104.43	104.58	+0.16%	9,596,200
2026-06-18	104.58	104.66	104.18	104.41	+0.61%	15,466,300
2026-06-17	105.04	105.42	103.59	103.78	-0.51%	20,717,600
2026-06-16	104.72	104.80	104.23	104.31	+0.22%	12,047,000
2026-06-15	104.69	104.74	103.99	104.08	-0.90%	14,053,600
2026-06-12	104.65	105.36	104.19	105.02	+0.28%	14,219,960
2026-06-11	102.48	104.85	102.22	104.73	+3.11%	20,415,020
2026-06-10	102.23	102.90	101.49	101.57	-1.29%	22,737,740
2026-06-09	103.89	104.23	101.34	102.90	+0.02%	21,878,020
2026-06-08	103.27	103.50	102.72	102.88	+0.61%	13,550,420
2026-06-05	104.14	104.19	101.91	102.26	-2.56%	16,937,636
2026-06-04	104.54	105.02	104.43	104.95	+0.80%	10,158,677
2026-06-03	104.58	104.64	104.07	104.12	-0.86%	11,807,100
2026-06-02	104.59	105.16	104.53	105.02	+0.56%	8,400,600
2026-06-01	103.99	104.92	103.60	104.44	-0.34%	17,412,600
2026-05-29	105.13	105.52	104.73	104.80	+0.11%	16,926,000
2026-05-28	104.12	105.01	103.97	104.69	-0.08%	13,606,000
2026-05-27	105.06	105.09	104.52	104.77	-0.34%	12,599,500
2026-05-26	105.35	105.46	104.76	105.13	+1.11%	12,884,900
2026-05-22	104.22	104.48	103.79	103.98	-0.20%	12,012,200
2026-05-21	102.82	104.56	102.60	104.19	+0.55%	14,357,600
2026-05-20	102.16	103.91	101.97	103.62	+1.67%	16,511,800
2026-05-19	102.08	102.47	101.69	101.92	-0.72%	13,211,800
2026-05-18	102.48	102.82	101.78	102.66	+0.92%	15,944,000
2026-05-15	102.01	102.14	101.55	101.72	-1.68%	17,916,800
2026-05-14	103.79	103.93	103.41	103.46	-0.36%	8,943,600
2026-05-13	103.01	103.88	102.93	103.83	+0.67%	9,578,900
2026-05-12	103.00	103.28	102.35	103.14	-0.58%	15,770,900
2026-05-11	103.81	104.00	103.57	103.74	-0.21%	10,717,500
2026-05-08	103.77	104.04	103.39	103.96	+1.04%	12,280,100
2026-05-07	104.82	104.86	102.82	102.89	-1.83%	19,257,500
2026-05-06	104.50	104.92	104.31	104.81	+2.71%	14,755,500
2026-05-05	101.67	102.16	101.19	102.04	+1.33%	12,347,300
2026-05-04	101.44	101.72	100.26	100.70	-1.37%	21,026,300
2026-05-01	102.29	102.87	102.07	102.10	-0.22%	14,447,200
2026-04-30	101.32	102.58	101.09	102.32	+2.39%	16,585,800
2026-04-29	100.40	100.48	99.51	99.93	-1.02%	10,986,800
2026-04-28	100.93	101.13	100.56	100.96	-0.41%	11,008,800
2026-04-27	101.83	102.06	101.34	101.38	-0.38%	10,091,700
2026-04-24	101.41	101.96	101.15	101.77	+0.52%	14,219,400
2026-04-23	101.75	102.12	100.15	101.24	-0.72%	15,773,900
2026-04-22	102.33	102.38	101.65	101.97	+0.33%	9,990,800
2026-04-21	103.13	103.27	101.51	101.63	-2.19%	18,105,400
2026-04-20	103.72	103.93	103.13	103.91	-0.39%	12,896,100
2026-04-17	104.46	105.13	104.21	104.32	+1.27%	17,321,500
2026-04-16	103.56	103.58	102.65	103.01	-0.29%	13,227,600
2026-04-15	103.39	103.45	102.94	103.31	-0.32%	8,786,300
2026-04-14	103.34	103.82	103.21	103.64	+0.81%	16,581,000
2026-04-13	101.27	102.85	101.18	102.81	+0.62%	19,346,900
2026-04-10	102.63	102.69	101.81	102.18	+0.23%	8,670,300
2026-04-09	101.09	102.47	100.91	101.95	-0.23%	14,958,400
2026-04-08	102.49	102.64	101.52	102.19	+3.90%	22,300,800
2026-04-07	97.67	98.50	96.79	98.35	-0.14%	19,809,700
2026-04-06	98.13	98.73	98.03	98.49	+0.50%	11,810,900
2026-04-02	96.54	98.42	96.36	98.00	-0.62%	17,276,100
2026-04-01	98.52	99.32	98.22	98.61	+1.52%	27,123,200
2026-03-31	95.57	97.16	95.06	97.13	+3.25%	39,448,000
2026-03-30	94.72	94.98	93.67	94.07	+0.29%	16,136,400
2026-03-27	94.29	94.84	93.52	93.80	-0.91%	22,341,100
2026-03-26	95.47	96.23	94.62	94.66	-2.07%	19,676,500
2026-03-25	96.92	97.15	96.15	96.66	+1.46%	20,476,300
2026-03-24	94.49	95.81	94.35	95.27	-0.59%	22,695,800
2026-03-23	95.53	97.02	94.95	95.84	+2.40%	40,781,200
2026-03-20	96.13	96.13	93.08	93.59	-3.04%	45,493,400
2026-03-19	94.94	97.11	94.80	96.52	-0.18%	34,858,300
2026-03-18	97.81	98.01	96.61	96.69	-1.71%	26,644,800
2026-03-17	98.74	98.97	98.24	98.37	+0.28%	16,411,500
2026-03-16	97.64	98.32	97.45	98.10	+1.87%	17,384,000
2026-03-13	97.67	98.11	96.14	96.30	-1.19%	27,628,100
2026-03-12	98.04	98.13	97.01	97.46	-1.57%	34,724,600
2026-03-11	98.64	99.38	98.29	99.01	-0.21%	21,345,300
2026-03-10	99.73	100.88	99.07	99.22	+0.23%	44,802,859
2026-03-09	96.78	99.41	95.98	98.99	+0.72%	37,484,688
2026-03-06	97.27	98.69	97.06	98.28	-0.89%	27,734,400
2026-03-05	99.78	100.27	98.22	99.16	-2.19%	34,508,300
2026-03-04	100.79	101.49	100.40	101.38	+1.29%	30,766,400
2026-03-03	98.65	100.56	97.75	100.09	-3.11%	52,567,300
2026-03-02	102.76	103.73	102.72	103.30	-1.97%	38,046,600
2026-02-27	105.52	105.94	105.26	105.38	-0.18%	25,575,500
2026-02-26	105.64	105.72	104.87	105.57	-0.09%	28,482,700
2026-02-25	105.26	105.80	105.15	105.66	+0.96%	14,783,800
2026-02-24	104.17	104.92	104.08	104.66	+0.18%	17,358,000
2026-02-23	104.81	105.11	104.19	104.47	-0.41%	14,151,800
2026-02-20	103.86	105.05	103.86	104.90	+0.82%	25,737,500
2026-02-19	103.54	104.09	103.37	104.05	-0.28%	15,994,100
2026-02-18	104.37	104.91	104.12	104.34	+0.12%	16,099,000
2026-02-17	103.36	104.34	103.02	104.22	-0.02%	19,647,200
2026-02-13	103.88	104.43	103.45	104.24	+0.09%	22,651,300
2026-02-12	105.09	105.24	103.81	104.15	-0.75%	29,385,300
2026-02-11	104.84	105.17	104.16	104.94	+0.67%	20,493,500
2026-02-10	104.58	104.67	104.24	104.24	+0.24%	16,861,700
2026-02-09	103.23	104.17	103.12	103.99	+1.34%	20,137,400
2026-02-06	101.69	102.65	101.64	102.61	+2.27%	17,343,700
2026-02-05	100.62	101.15	100.27	100.33	-1.42%	22,760,200
2026-02-04	102.47	102.67	101.37	101.78	+0.33%	25,576,700
2026-02-03	101.14	101.66	100.64	101.45	+0.05%	23,625,500
2026-02-02	100.88	101.55	100.82	101.40	+0.66%	21,725,500
2026-01-30	101.35	101.54	100.37	100.74	-0.93%	27,813,400
2026-01-29	102.02	102.10	100.56	101.69	+0.67%	29,236,200
2026-01-28	101.19	101.36	100.56	101.01	-1.06%	21,938,700
2026-01-27	101.47	102.32	101.43	102.09	+1.61%	19,754,300
2026-01-26	100.54	100.83	100.46	100.47	+0.50%	14,959,300
2026-01-23	99.17	100.00	99.00	99.97	+0.55%	16,753,500
2026-01-22	99.39	99.67	99.18	99.42	+0.39%	16,592,800
2026-01-21	98.27	99.28	97.89	99.03	+1.03%	26,150,500
2026-01-20	98.00	98.69	97.86	98.02	-1.52%	26,893,300
2026-01-16	99.42	99.54	99.06	99.53	+0.27%	18,699,200
2026-01-15	99.62	99.62	99.22	99.26	-0.04%	24,662,400
2026-01-14	99.19	99.37	98.98	99.30	+0.47%	19,947,400
2026-01-13	99.23	99.25	98.65	98.84	-0.57%	17,697,700
2026-01-12	99.15	99.44	99.12	99.41	+0.61%	15,313,500
2026-01-09	98.42	98.89	98.33	98.81	+0.89%	16,001,700
2026-01-08	97.56	97.95	97.53	97.94	+0.01%	14,090,500
2026-01-07	98.14	98.21	97.84	97.93	-0.38%	15,468,900
2026-01-06	98.31	98.48	98.13	98.30	+0.15%	14,557,900
2026-01-05	97.26	98.15	97.23	98.15	+1.14%	25,187,000
2026-01-02	97.03	97.11	96.51	97.04	+1.05%	42,922,400
2025-12-31	96.33	96.39	95.92	96.03	-0.43%	27,618,000
2025-12-30	96.63	96.80	96.42	96.44	+0.17%	15,877,000
2025-12-29	96.26	96.47	96.06	96.28	-0.30%	16,705,400
2025-12-26	96.53	96.60	96.34	96.57	+0.17%	9,304,200
2025-12-24	96.33	96.46	96.19	96.41	+0.12%	5,609,700
2025-12-23	96.28	96.44	96.17	96.29	+0.62%	16,485,700
2025-12-22	95.47	95.76	95.40	95.70	+0.25%	15,861,200
2025-12-19	95.26	95.73	95.21	95.46	+0.67%	31,094,700
2025-12-18	94.95	95.31	94.58	94.82	+0.71%	29,971,400
2025-12-17	94.73	94.95	94.13	94.15	-0.81%	34,926,000
2025-12-16	95.14	95.23	94.60	94.92	-2.24%	29,380,500
2025-12-15	97.31	97.42	96.87	97.09	+0.61%	22,751,500
2025-12-12	97.06	97.18	96.14	96.50	-0.53%	20,514,859
2025-12-11	96.72	97.15	96.63	97.01	+0.59%	19,221,699
2025-12-10	95.56	96.60	95.50	96.44	+1.11%	21,171,779
2025-12-09	95.60	95.83	95.36	95.38	-0.14%	15,966,760
2025-12-08	95.82	95.82	95.36	95.51	-0.31%	13,589,160
2025-12-05	96.10	96.22	95.64	95.81	+0.00%	15,829,870
2025-12-04	96.08	96.17	95.64	95.81	+0.27%	13,862,950
2025-12-03	95.12	95.59	95.10	95.55	+0.54%	14,439,840
2025-12-02	95.08	95.13	94.75	95.04	+0.34%	14,267,610
2025-12-01	94.92	95.15	94.69	94.72	-0.49%	21,567,400
2025-11-28	94.84	95.22	94.73	95.19	+0.34%	8,136,030
2025-11-26	94.26	95.01	94.23	94.87	+1.10%	13,481,190
2025-11-25	93.13	93.88	92.89	93.84	+1.20%	19,903,830
2025-11-24	92.45	92.88	92.34	92.73	+0.09%	18,550,869
2025-11-21	92.10	92.89	91.76	92.65	+1.55%	27,211,439
2025-11-20	93.13	93.25	91.21	91.24	-1.38%	26,720,920
2025-11-19	92.71	93.06	92.14	92.52	-0.30%	15,425,360
2025-11-18	92.81	93.15	92.30	92.80	-1.30%	22,482,260
2025-11-17	94.60	94.88	93.68	94.02	-1.30%	18,850,881
2025-11-14	94.88	95.53	94.78	95.26	-0.28%	17,396,350
2025-11-13	96.35	96.46	95.42	95.53	-1.07%	15,864,780
2025-11-12	96.31	96.69	96.31	96.56	+0.59%	9,532,343
2025-11-11	95.67	96.14	95.67	95.99	+0.73%	12,959,430
2025-11-10	94.86	95.35	94.59	95.29	+1.05%	15,682,790
2025-11-07	93.57	94.32	93.34	94.30	+0.37%	13,976,940
2025-11-06	94.27	94.36	93.70	93.95	-0.22%	16,176,000
2025-11-05	93.68	94.32	93.67	94.16	+0.64%	12,451,340
2025-11-04	93.53	94.03	93.44	93.56	-1.03%	10,349,020
2025-11-03	94.56	94.64	94.26	94.53	+0.04%	10,681,370
2025-10-31	94.59	94.61	94.13	94.49	-0.22%	19,459,170
2025-10-30	94.57	95.08	94.50	94.70	-0.44%	13,967,840
2025-10-29	95.66	95.75	94.64	95.12	-0.56%	17,914,369
2025-10-28	95.63	95.95	95.47	95.66	-0.04%	9,187,623
2025-10-27	95.56	95.73	95.48	95.70	+0.69%	10,612,650
2025-10-24	95.08	95.20	94.94	95.04	+0.16%	8,967,861
2025-10-23	94.62	95.00	94.62	94.89	+0.47%	10,584,490
2025-10-22	94.60	94.76	94.05	94.45	-0.15%	15,028,680
2025-10-21	94.86	95.00	94.55	94.59	-0.73%	16,644,260
2025-10-20	94.94	95.38	94.93	95.29	+0.83%	12,951,060
2025-10-17	94.04	94.57	93.92	94.51	+0.18%	16,789,490
2025-10-16	94.42	94.74	94.00	94.34	+0.52%	24,970,279
2025-10-15	93.86	94.13	93.31	93.85	+0.48%	15,005,510
2025-10-14	92.45	93.68	92.33	93.40	+0.45%	15,119,000
2025-10-13	92.65	93.08	92.53	92.98	+0.80%	11,132,880
2025-10-10	93.69	93.77	92.11	92.24	-1.84%	26,137,180
2025-10-09	94.79	94.79	93.74	93.97	-0.82%	10,567,890
2025-10-08	94.79	94.93	94.55	94.75	+0.30%	11,159,400
2025-10-07	94.96	95.01	94.43	94.47	-0.87%	9,074,987
2025-10-06	95.25	95.53	95.14	95.30	+0.23%	12,812,710
2025-10-03	94.97	95.27	94.84	95.08	+0.84%	13,985,530
2025-10-02	94.53	94.60	93.87	94.29	+0.16%	15,300,540
2025-10-01	93.88	94.27	93.86	94.14	+0.82%	17,167,910
2025-09-30	92.89	93.46	92.86	93.37	+0.41%	24,294,990
2025-09-29	92.92	93.06	92.77	92.99	+0.39%	13,807,070
2025-09-26	92.31	92.64	92.22	92.63	+0.77%	18,137,961
2025-09-25	91.94	92.02	91.53	91.92	-0.71%	22,434,551
2025-09-24	92.69	92.92	92.46	92.58	-0.58%	14,910,670
2025-09-23	93.51	93.67	93.02	93.12	-0.19%	14,688,390
2025-09-22	92.96	93.34	92.73	93.30	+0.32%	13,692,270
2025-09-19	93.04	93.14	92.76	93.00	-0.39%	21,889,340
2025-09-18	93.10	93.48	92.82	93.36	+0.39%	15,791,640
2025-09-17	93.24	93.77	92.61	93.00	-0.37%	17,013,570
2025-09-16	93.52	93.54	93.08	93.35	-0.28%	25,226,900
2025-09-15	93.45	93.68	93.32	93.61	+0.67%	18,108,010
2025-09-12	92.99	93.13	92.77	92.99	-0.40%	10,010,530
2025-09-11	92.78	93.39	92.75	93.36	+1.06%	11,013,030
2025-09-10	92.65	92.77	92.27	92.38	-0.02%	11,838,440
2025-09-09	92.33	92.50	92.15	92.40	-0.33%	10,893,170
2025-09-08	92.46	92.74	92.24	92.71	+1.00%	12,010,730
2025-09-05	92.11	92.39	91.50	91.79	+0.45%	15,510,640
2025-09-04	91.00	91.40	90.94	91.38	+0.73%	10,348,030
2025-09-03	90.45	90.80	90.37	90.72	+0.15%	14,418,840
2025-09-02	90.10	90.73	90.04	90.58	-0.98%	15,496,270
2025-08-29	91.53	91.65	91.33	91.48	-0.59%	18,544,490
2025-08-28	92.00	92.14	91.83	92.02	+0.37%	11,136,420
2025-08-27	91.22	91.72	91.03	91.68	-0.24%	13,054,220
2025-08-26	91.74	91.95	91.67	91.90	-0.11%	11,788,860
2025-08-25	92.79	92.94	91.98	92.00	-1.32%	11,700,870
2025-08-22	92.21	93.38	92.18	93.23	+1.50%	15,827,470
2025-08-21	91.92	92.06	91.69	91.85	-0.63%	11,258,870
2025-08-20	92.27	92.46	92.11	92.43	+0.36%	15,871,190
2025-08-19	92.33	92.49	92.02	92.10	+0.01%	10,721,580
2025-08-18	91.94	92.14	91.80	92.09	-0.11%	11,577,830
2025-08-15	92.22	92.28	92.04	92.19	+0.59%	11,864,280
2025-08-14	91.22	91.68	91.19	91.65	+0.01%	11,790,570
2025-08-13	91.39	91.66	91.36	91.64	+0.60%	9,490,537
2025-08-12	90.39	91.15	90.28	91.09	+1.22%	12,302,860
2025-08-11	90.12	90.20	89.88	89.99	-0.42%	8,516,640

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.92%). Worst month: Jun (-0.91%). Based on 5 years of daily data (2022–2026).

Jan+4.42%
Feb+1.54%
Mar-0.48%
Apr+1.65%
May+2.30%
Jun-0.91%
Jul+1.45%
Aug+2.72%
Sep+0.63%
Oct-0.45%
Nov+4.92%
Dec-0.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI EAFE ETF's (EFA) latest close?

108.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is EFA's 52-week high and low?

108.76 high and 89.44 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI EAFE ETF's strongest and weakest month historically?

Historically, EFA's strongest calendar month has been Nov (average +4.92%) and its weakest Jun (average -0.91%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.