EFA Historical Prices
NYSEARCA: EFAiSharesForeign Large BlendETFUSD
102.70-0.40 (-0.39%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 102.74 +0.03%
EFA price history
The price history for iShares MSCI EAFE (EFA) on this page begins on August 27, 2001, when the stock closed at $41.65; it most recently closed at $103.10 on October 5, 2026. The highest price in this record is $108.89, reached on August 10, 2026; the latest close is 5.3% below that peak. Across the 24 complete calendar years in the table, EFA finished higher in 16 and lower in 8. Its best year was 2003 (+35.5%) and its worst was 2008 (-40.7%).
Over roughly 25 years the share price changed +147.5%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, EFA has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EFA returns
1 week
-0.76%
1 month
-4.32%
3 months
-0.25%
6 months
+0.89%
Year to date
+7.36%
1 year
+9.14%
3 years
+50.66%
5 years
+28.91%
EFA price return, excluding dividends.
EFA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 103.10 | +6.24% |
| 2025 | 97.04 | +28.22% |
| 2024 | 75.68 | +0.44% |
| 2023 | 75.35 | +14.79% |
| 2022 | 65.64 | -16.57% |
| 2021 | 78.68 | +7.84% |
| 2020 | 72.96 | +5.33% |
| 2019 | 69.27 | +15.62% |
| 2018 | 59.91 | -14.79% |
| 2017 | 70.31 | +21.79% |
| 2016 | 57.73 | -1.69% |
| 2015 | 58.72 | -3.07% |
| 2014 | 60.58 | -8.18% |
| 2013 | 65.98 | +14.81% |
| 2012 | 57.47 | +16.03% |
| 2011 | 49.53 | -14.93% |
| 2010 | 58.22 | +5.32% |
| 2009 | 55.28 | +21.65% |
| 2008 | 45.44 | -40.66% |
| 2007 | 76.57 | +4.58% |
| 2006 | 73.22 | +23.20% |
| 2005 | 59.43 | +11.26% |
| 2004 | 53.42 | +16.84% |
| 2003 | 45.72 | +35.52% |
| 2002 | 33.73 | -16.94% |
| 2001* | 40.61 | -2.49% |
EFA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.78 | 103.25 | 102.54 | 103.10 | -1.07% | |
| 104.49 | 104.70 | 104.21 | 104.22 | +0.18% | |
| 103.52 | 104.20 | 103.24 | 104.03 | +0.07% | |
| 103.71 | 104.16 | 103.31 | 103.96 | +1.11% | |
| 103.38 | 103.54 | 102.34 | 102.82 | -1.03% | |
| 104.90 | 104.95 | 103.78 | 103.89 | -0.62% | |
| 104.58 | 104.67 | 103.86 | 104.54 | -0.48% | |
| 104.99 | 105.62 | 104.50 | 105.04 | -0.49% | |
| 105.18 | 105.63 | 104.76 | 105.56 | +1.01% | |
| 104.41 | 104.91 | 103.91 | 104.50 | -0.29% | |
| 105.49 | 105.56 | 104.46 | 104.80 | -1.60% | |
| 106.41 | 106.78 | 105.88 | 106.50 | +0.35% | |
| 106.09 | 106.35 | 105.66 | 106.13 | +1.11% | |
| 104.99 | 105.13 | 104.61 | 104.97 | -1.01% | |
| 106.28 | 106.39 | 105.92 | 106.04 | +0.97% | |
| 105.88 | 106.17 | 104.36 | 105.02 | -0.36% | |
| 105.48 | 105.51 | 105.05 | 105.40 | -0.43% | |
| 105.80 | 106.44 | 105.44 | 105.85 | -0.80% | |
| 106.98 | 107.03 | 106.57 | 106.70 | +0.98% | |
| 106.00 | 106.34 | 105.49 | 105.66 | -0.84% | |
| 107.27 | 107.32 | 106.50 | 106.56 | -1.11% | |
| 108.34 | 108.41 | 107.71 | 107.76 | -0.54% | |
| 107.85 | 108.58 | 107.85 | 108.35 | +0.13% | |
| 108.02 | 108.41 | 107.60 | 108.21 | +1.07% | |
| 106.73 | 107.10 | 106.64 | 107.06 | +0.54% | |
| 107.04 | 107.27 | 106.29 | 106.49 | -0.89% | |
| 108.04 | 108.07 | 107.27 | 107.45 | -0.25% | |
| 108.52 | 108.74 | 107.53 | 107.72 | -0.28% | |
| 108.04 | 108.14 | 107.61 | 108.02 | -0.23% | |
| 108.68 | 108.82 | 108.15 | 108.27 | -0.50% | |
| 108.51 | 108.83 | 108.24 | 108.81 | +0.72% | |
| 107.99 | 108.19 | 107.78 | 108.03 | -0.19% | |
| 108.13 | 108.37 | 108.05 | 108.24 | +0.83% | |
| 107.29 | 107.86 | 107.16 | 107.35 | -0.29% | |
| 107.87 | 108.07 | 107.41 | 107.66 | +0.36% | |
| 107.75 | 108.03 | 107.18 | 107.27 | -1.09% | |
| 108.66 | 108.87 | 108.35 | 108.45 | -0.17% | |
| 108.76 | 108.89 | 108.46 | 108.64 | -0.05% | |
| 108.67 | 108.89 | 108.51 | 108.69 | +0.18% | |
| 108.75 | 108.82 | 108.32 | 108.50 | +0.38% | |
| 108.44 | 108.63 | 107.88 | 108.09 | +0.07% | |
| 108.21 | 108.31 | 107.97 | 108.01 | -0.50% | |
| 108.75 | 108.76 | 108.19 | 108.55 | +1.11% | |
| 107.66 | 107.91 | 107.26 | 107.36 | -0.07% | |
| 107.99 | 108.00 | 107.40 | 107.43 | +0.10% | |
| 106.72 | 107.47 | 106.61 | 107.32 | +1.23% | |
| 105.72 | 106.08 | 105.54 | 106.02 | +0.42% | |
| 105.75 | 105.83 | 104.60 | 105.58 | -0.62% | |
| 105.01 | 106.32 | 104.81 | 106.24 | +2.78% | |
| 103.72 | 104.85 | 102.98 | 103.37 | -0.50% | |
| 103.19 | 104.18 | 103.12 | 103.89 | -0.02% | |
| 104.36 | 104.46 | 103.45 | 103.91 | +0.48% | |
| 103.50 | 104.03 | 103.26 | 103.41 | +0.50% | |
| 102.76 | 103.29 | 102.54 | 102.90 | -1.29% | |
| 104.44 | 104.64 | 104.22 | 104.25 | +0.18% | |
| 103.51 | 104.19 | 103.09 | 104.06 | +1.45% | |
| 103.34 | 103.49 | 102.47 | 102.57 | -0.74% | |
| 102.51 | 103.51 | 102.51 | 103.33 | -0.46% | |
| 103.67 | 104.22 | 103.47 | 103.81 | -0.80% | |
| 104.28 | 104.81 | 103.80 | 104.65 | +0.66% | |
| 104.38 | 105.09 | 103.91 | 103.96 | +0.70% | |
| 103.85 | 103.98 | 103.09 | 103.24 | -1.04% | |
| 104.18 | 104.60 | 103.61 | 104.33 | +0.39% | |
| 103.61 | 104.19 | 103.55 | 103.92 | +0.54% | |
| 102.81 | 103.41 | 102.26 | 103.36 | -0.77% | |
| 105.02 | 105.16 | 103.85 | 104.16 | -1.23% | |
| 105.00 | 105.52 | 104.88 | 105.46 | +1.04% | |
| 104.59 | 105.27 | 103.75 | 104.37 | +1.31% | |
| 103.07 | 103.43 | 102.87 | 103.02 | -0.83% | |
| 103.32 | 103.89 | 103.19 | 103.88 | +0.42% | |
| 102.87 | 103.47 | 102.22 | 103.45 | +0.89% | |
| 102.46 | 103.07 | 102.30 | 102.54 | -0.59% | |
| 103.48 | 103.73 | 102.73 | 103.15 | +0.87% | |
| 102.24 | 102.65 | 101.92 | 102.26 | -0.20% | |
| 102.38 | 103.02 | 102.32 | 102.46 | -2.03% | |
| 104.59 | 104.84 | 104.43 | 104.58 | +0.16% | |
| 104.58 | 104.66 | 104.18 | 104.41 | +0.61% | |
| 105.04 | 105.42 | 103.59 | 103.78 | -0.51% | |
| 104.72 | 104.80 | 104.23 | 104.31 | +0.22% | |
| 104.69 | 104.74 | 103.99 | 104.08 | -0.90% | |
| 104.65 | 105.36 | 104.19 | 105.02 | +0.28% | |
| 102.48 | 104.85 | 102.22 | 104.73 | +3.11% | |
| 102.23 | 102.90 | 101.49 | 101.57 | -1.29% | |
| 103.89 | 104.24 | 101.34 | 102.90 | +0.02% | |
| 103.27 | 103.50 | 102.72 | 102.88 | +0.61% | |
| 104.14 | 104.19 | 101.91 | 102.26 | -2.56% | |
| 104.54 | 105.02 | 104.43 | 104.95 | +0.80% | |
| 104.58 | 104.64 | 104.07 | 104.12 | -0.86% | |
| 104.59 | 105.16 | 104.53 | 105.02 | +0.56% | |
| 103.99 | 104.92 | 103.60 | 104.44 | -0.34% | |
| 105.13 | 105.52 | 104.73 | 104.80 | +0.11% | |
| 104.12 | 105.01 | 103.97 | 104.69 | -0.08% | |
| 105.06 | 105.09 | 104.52 | 104.77 | -0.34% | |
| 105.35 | 105.46 | 104.76 | 105.13 | +1.11% | |
| 104.22 | 104.48 | 103.79 | 103.98 | -0.20% | |
| 102.82 | 104.56 | 102.60 | 104.19 | +0.55% | |
| 102.16 | 103.91 | 101.97 | 103.62 | +1.67% | |
| 102.08 | 102.47 | 101.69 | 101.92 | -0.72% | |
| 102.48 | 102.82 | 101.78 | 102.66 | +0.92% | |
| 102.01 | 102.14 | 101.55 | 101.72 | -1.68% | |
| 103.79 | 103.93 | 103.41 | 103.46 | -0.36% | |
| 103.01 | 103.88 | 102.93 | 103.83 | +0.67% | |
| 103.00 | 103.28 | 102.35 | 103.14 | -0.58% | |
| 103.81 | 104.00 | 103.57 | 103.74 | -0.21% | |
| 103.77 | 104.04 | 103.39 | 103.96 | +1.04% | |
| 104.82 | 104.86 | 102.82 | 102.89 | -1.83% | |
| 104.50 | 104.92 | 104.31 | 104.81 | +2.71% | |
| 101.67 | 102.16 | 101.19 | 102.04 | +1.33% | |
| 101.44 | 101.72 | 100.26 | 100.70 | -1.37% | |
| 102.29 | 102.87 | 102.07 | 102.10 | -0.22% | |
| 101.32 | 102.58 | 101.09 | 102.32 | +2.39% | |
| 100.40 | 100.48 | 99.51 | 99.93 | -1.02% | |
| 100.93 | 101.13 | 100.56 | 100.96 | -0.41% | |
| 101.83 | 102.06 | 101.34 | 101.38 | -0.38% | |
| 101.41 | 101.96 | 101.15 | 101.77 | +0.52% | |
| 101.75 | 102.12 | 100.15 | 101.24 | -0.72% | |
| 102.33 | 102.38 | 101.65 | 101.97 | +0.33% | |
| 103.13 | 103.27 | 101.51 | 101.63 | -2.19% | |
| 103.72 | 103.93 | 103.13 | 103.91 | -0.39% | |
| 104.46 | 105.13 | 104.21 | 104.32 | +1.27% | |
| 103.56 | 103.58 | 102.65 | 103.01 | -0.29% | |
| 103.39 | 103.45 | 102.94 | 103.31 | -0.32% | |
| 103.34 | 103.82 | 103.21 | 103.64 | +0.81% | |
| 101.27 | 102.85 | 101.18 | 102.81 | +0.62% | |
| 102.63 | 102.69 | 101.81 | 102.18 | +0.23% | |
| 101.09 | 102.47 | 100.91 | 101.95 | -0.23% | |
| 102.49 | 102.64 | 101.52 | 102.19 | +3.90% | |
| 97.67 | 98.50 | 96.79 | 98.35 | -0.14% | |
| 98.13 | 98.73 | 98.03 | 98.49 | +0.50% | |
| 96.54 | 98.42 | 96.36 | 98.00 | -0.62% | |
| 98.52 | 99.32 | 98.22 | 98.61 | +1.52% | |
| 95.57 | 97.16 | 95.06 | 97.13 | +3.25% | |
| 94.72 | 94.98 | 93.67 | 94.07 | +0.29% | |
| 94.29 | 94.84 | 93.52 | 93.80 | -0.91% | |
| 95.47 | 96.23 | 94.62 | 94.66 | -2.07% | |
| 96.92 | 97.15 | 96.15 | 96.66 | +1.46% | |
| 94.49 | 95.81 | 94.35 | 95.27 | -0.59% | |
| 95.53 | 97.02 | 94.95 | 95.84 | +2.40% | |
| 96.13 | 96.13 | 93.08 | 93.59 | -3.04% | |
| 94.94 | 97.11 | 94.80 | 96.52 | -0.18% | |
| 97.81 | 98.01 | 96.61 | 96.69 | -1.71% | |
| 98.74 | 98.97 | 98.24 | 98.37 | +0.28% | |
| 97.64 | 98.32 | 97.45 | 98.10 | +1.87% | |
| 97.67 | 98.11 | 96.14 | 96.30 | -1.19% | |
| 98.04 | 98.13 | 97.01 | 97.46 | -1.57% | |
| 98.64 | 99.38 | 98.29 | 99.01 | -0.21% | |
| 99.74 | 100.88 | 99.07 | 99.22 | +0.23% | |
| 96.78 | 99.41 | 95.98 | 98.99 | +0.72% | |
| 97.27 | 98.69 | 97.06 | 98.28 | -0.89% | |
| 99.78 | 100.27 | 98.22 | 99.16 | -2.19% | |
| 100.79 | 101.49 | 100.40 | 101.38 | +1.29% | |
| 98.65 | 100.56 | 97.75 | 100.09 | -3.11% | |
| 102.76 | 103.73 | 102.72 | 103.30 | -1.97% | |
| 105.52 | 105.94 | 105.26 | 105.38 | -0.18% | |
| 105.64 | 105.72 | 104.87 | 105.57 | -0.09% | |
| 105.26 | 105.80 | 105.15 | 105.66 | +0.96% | |
| 104.17 | 104.92 | 104.08 | 104.66 | +0.18% | |
| 104.81 | 105.11 | 104.19 | 104.47 | -0.41% | |
| 103.86 | 105.05 | 103.86 | 104.90 | +0.82% | |
| 103.54 | 104.09 | 103.37 | 104.05 | -0.28% | |
| 104.37 | 104.91 | 104.12 | 104.34 | +0.12% | |
| 103.36 | 104.34 | 103.02 | 104.22 | -0.02% | |
| 103.88 | 104.43 | 103.45 | 104.24 | +0.09% | |
| 105.09 | 105.24 | 103.81 | 104.15 | -0.75% | |
| 104.84 | 105.17 | 104.16 | 104.94 | +0.67% | |
| 104.58 | 104.67 | 104.24 | 104.24 | +0.24% | |
| 103.23 | 104.17 | 103.12 | 103.99 | +1.34% | |
| 101.69 | 102.65 | 101.64 | 102.61 | +2.27% | |
| 100.62 | 101.15 | 100.27 | 100.33 | -1.42% | |
| 102.47 | 102.67 | 101.37 | 101.78 | +0.33% | |
| 101.14 | 101.66 | 100.64 | 101.45 | +0.05% | |
| 100.88 | 101.55 | 100.82 | 101.40 | +0.66% | |
| 101.35 | 101.54 | 100.37 | 100.74 | -0.93% | |
| 102.02 | 102.10 | 100.56 | 101.69 | +0.67% | |
| 101.19 | 101.36 | 100.56 | 101.01 | -1.06% | |
| 101.47 | 102.32 | 101.43 | 102.09 | +1.61% | |
| 100.54 | 100.83 | 100.46 | 100.47 | +0.50% | |
| 99.17 | 100.00 | 99.00 | 99.97 | +0.55% | |
| 99.39 | 99.67 | 99.18 | 99.42 | +0.39% | |
| 98.27 | 99.28 | 97.89 | 99.03 | +1.03% | |
| 98.00 | 98.69 | 97.86 | 98.02 | -1.52% | |
| 99.42 | 99.54 | 99.06 | 99.53 | +0.27% | |
| 99.62 | 99.62 | 99.22 | 99.26 | -0.04% | |
| 99.19 | 99.37 | 98.98 | 99.30 | +0.47% | |
| 99.23 | 99.25 | 98.65 | 98.84 | -0.57% | |
| 99.15 | 99.44 | 99.12 | 99.41 | +0.61% | |
| 98.42 | 98.89 | 98.33 | 98.81 | +0.89% | |
| 97.56 | 97.95 | 97.53 | 97.94 | +0.01% | |
| 98.14 | 98.21 | 97.84 | 97.93 | -0.38% | |
| 98.31 | 98.48 | 98.13 | 98.30 | +0.15% | |
| 97.26 | 98.15 | 97.23 | 98.15 | +1.14% | |
| 97.03 | 97.11 | 96.51 | 97.04 | +1.05% | |
| 96.33 | 96.39 | 95.92 | 96.03 | -0.43% | |
| 96.63 | 96.80 | 96.42 | 96.44 | +0.17% | |
| 96.26 | 96.47 | 96.06 | 96.28 | -0.30% | |
| 96.53 | 96.60 | 96.34 | 96.57 | +0.17% | |
| 96.33 | 96.46 | 96.19 | 96.41 | +0.12% | |
| 96.28 | 96.44 | 96.17 | 96.29 | +0.62% | |
| 95.47 | 95.76 | 95.40 | 95.70 | +0.25% | |
| 95.26 | 95.73 | 95.21 | 95.46 | +0.67% | |
| 94.95 | 95.31 | 94.58 | 94.82 | +0.71% | |
| 94.73 | 94.95 | 94.13 | 94.15 | -0.81% | |
| 95.14 | 95.23 | 94.60 | 94.92 | -2.24% | |
| 97.31 | 97.42 | 96.87 | 97.09 | +0.61% | |
| 97.06 | 97.18 | 96.15 | 96.50 | -0.53% | |
| 96.72 | 97.15 | 96.63 | 97.01 | +0.59% | |
| 95.56 | 96.60 | 95.50 | 96.44 | +1.11% | |
| 95.60 | 95.83 | 95.36 | 95.38 | -0.14% | |
| 95.82 | 95.82 | 95.36 | 95.51 | -0.31% | |
| 96.10 | 96.23 | 95.64 | 95.81 | 0.00% | |
| 96.08 | 96.18 | 95.65 | 95.81 | +0.27% | |
| 95.12 | 95.59 | 95.10 | 95.55 | +0.54% | |
| 95.08 | 95.13 | 94.75 | 95.04 | +0.34% | |
| 94.92 | 95.15 | 94.69 | 94.72 | -0.49% | |
| 94.84 | 95.22 | 94.74 | 95.19 | +0.34% | |
| 94.26 | 95.01 | 94.23 | 94.87 | +1.10% | |
| 93.13 | 93.88 | 92.89 | 93.84 | +1.20% | |
| 92.45 | 92.88 | 92.34 | 92.73 | +0.09% | |
| 92.10 | 92.90 | 91.76 | 92.65 | +1.55% | |
| 93.13 | 93.25 | 91.21 | 91.24 | -1.38% | |
| 92.71 | 93.07 | 92.14 | 92.52 | -0.30% | |
| 92.81 | 93.15 | 92.30 | 92.80 | -1.30% | |
| 94.60 | 94.88 | 93.68 | 94.02 | -1.30% | |
| 94.88 | 95.53 | 94.78 | 95.26 | -0.28% | |
| 96.35 | 96.46 | 95.43 | 95.53 | -1.07% | |
| 96.31 | 96.69 | 96.31 | 96.56 | +0.59% | |
| 95.67 | 96.14 | 95.67 | 95.99 | +0.73% | |
| 94.86 | 95.35 | 94.59 | 95.29 | +1.05% | |
| 93.57 | 94.32 | 93.34 | 94.30 | +0.37% | |
| 94.27 | 94.36 | 93.71 | 93.95 | -0.22% | |
| 93.68 | 94.32 | 93.67 | 94.16 | +0.64% | |
| 93.53 | 94.03 | 93.45 | 93.56 | -1.03% | |
| 94.56 | 94.64 | 94.26 | 94.53 | +0.04% | |
| 94.59 | 94.61 | 94.13 | 94.49 | -0.22% | |
| 94.57 | 95.08 | 94.50 | 94.70 | -0.44% | |
| 95.66 | 95.75 | 94.65 | 95.12 | -0.56% | |
| 95.63 | 95.95 | 95.47 | 95.66 | -0.04% | |
| 95.56 | 95.73 | 95.48 | 95.70 | +0.69% | |
| 95.08 | 95.21 | 94.94 | 95.04 | +0.16% | |
| 94.62 | 95.00 | 94.62 | 94.89 | +0.47% | |
| 94.60 | 94.76 | 94.05 | 94.45 | -0.15% | |
| 94.86 | 95.00 | 94.55 | 94.59 | -0.73% | |
| 94.95 | 95.38 | 94.93 | 95.29 | +0.83% | |
| 94.04 | 94.57 | 93.92 | 94.51 | +0.18% | |
| 94.42 | 94.74 | 94.00 | 94.34 | +0.52% | |
| 93.86 | 94.13 | 93.32 | 93.85 | +0.48% | |
| 92.45 | 93.68 | 92.34 | 93.40 | +0.45% | |
| 92.65 | 93.08 | 92.53 | 92.98 | +0.80% | |
| 93.69 | 93.77 | 92.12 | 92.24 | -1.84% | |
| 94.79 | 94.79 | 93.74 | 93.97 | -0.82% | |
| 94.79 | 94.93 | 94.55 | 94.75 | +0.30% | |
| 94.96 | 95.01 | 94.43 | 94.47 | — |