EFA Stock Prices

Data as of Nov 9, 2026

Last

104.96

Change

+3.07

Open

103.85

Previous

101.89

High

105.22

Low

103.64

Bid

-

Ask

-

Volume

18,471,432

Trades

-

Dividend

0.60

Yield

1.82%

Ex-Div

Dec 21, 2016

Split Date

-

Impl Vol

18.2%

Hist Vol

16.1%

Opt Volume

46,342

Open Int

1,311,384

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	103.85	105.22	103.64	104.96	+3.07	18,471,432	46,342	0.182	0.161
Nov 6, 2026	101.30	102.49	101.27	101.89	-0.81	19,189,764	97,079	0.183	0.158
Nov 5, 2026	105.03	105.09	102.65	102.70	-3.02	24,224,440	82,271	0.200	0.158
Nov 4, 2026	105.21	105.80	105.07	105.72	+2.64	15,843,807	26,259	0.156	0.155
Nov 3, 2026	103.76	103.84	102.99	103.08	-0.62	7,312,283	14,708	0.172	0.153
Nov 2, 2026	103.69	104.34	103.60	103.70	+0.33	18,808,602	56,062	0.189	0.153
Oct 30, 2026	103.55	103.71	102.73	103.37	-0.98	23,679,608	198,731	0.174	0.153
Oct 29, 2026	104.02	104.41	103.86	104.35	+0.67	12,091,248	10,826	0.142	0.153
Oct 28, 2026	103.34	103.82	103.09	103.68	+0.09	12,819,674	45,191	0.153	0.153
Oct 27, 2026	103.12	103.71	102.97	103.59	+0.68	9,378,998	14,833	0.153	0.153
Oct 26, 2026	103.12	103.43	102.89	102.91	+0.28	9,096,607	10,309	0.175	0.153
Oct 23, 2026	102.25	102.82	102.09	102.63	-0.52	9,935,320	30,031	0.166	0.153
Oct 22, 2026	103.26	103.47	102.79	103.15	-0.91	11,446,090	8,467	0.152	0.153
Oct 21, 2026	104.41	104.41	103.58	104.06	+0.37	9,376,485	17,235	0.142	0.153
Oct 20, 2026	102.96	104.06	102.95	103.69	+0.82	22,646,140	66,809	0.155	0.153
Oct 19, 2026	103.50	103.56	102.80	102.87	-0.68	18,797,479	29,014	0.145	0.153
Oct 16, 2026	104.39	104.63	103.33	103.55	-0.12	16,449,231	50,688	0.146	0.153
Oct 15, 2026	103.01	103.73	102.74	103.67	+0.92	12,365,337	44,598	0.135	0.153
Oct 14, 2026	102.94	103.21	102.49	102.75	-0.72	10,610,131	46,566	0.146	0.153
Oct 13, 2026	103.70	103.76	103.17	103.47	+0.42	11,699,077	44,971	0.144	0.152
Oct 12, 2026	103.42	103.42	103.03	103.05	-0.35	5,925,023	17,084	0.163	0.153
Oct 9, 2026	103.15	103.46	102.96	103.40	+0.70	9,625,166	107,295	0.139	0.154
Oct 8, 2026	102.49	102.83	102.00	102.70	-0.40	21,098,909	211,645	0.142	0.154
Oct 7, 2026	102.78	103.25	102.54	103.10	-1.12	13,196,789	19,005	0.145	0.154
Oct 6, 2026	104.49	104.70	104.21	104.22	+0.19	10,428,723	78,179	0.136	0.154
Oct 5, 2026	103.52	104.20	103.24	104.03	+0.07	13,349,065	14,415	0.159	0.154
Oct 2, 2026	103.71	104.16	103.31	103.96	+0.00	11,194,858	43,251	0.147	0.154
Oct 1, 2026	103.38	103.54	102.34	102.82	-1.07	21,294,827	145,666	0.159	0.154
Sep 30, 2026	104.90	104.95	103.78	103.89	-0.65	36,312,939	205,021	0.151	0.154
Sep 29, 2026	104.58	104.67	103.86	104.54	-0.50	13,853,558	32,492	0.157	0.154
Sep 28, 2026	104.99	105.62	104.50	105.04	-0.52	20,299,467	32,475	0.131	0.154
Sep 25, 2026	105.18	105.63	104.76	105.56	+1.06	13,594,183	22,805	0.141	0.154
Sep 24, 2026	104.41	104.91	103.91	104.50	-0.30	16,121,833	82,379	0.146	0.154
Sep 23, 2026	105.49	105.56	104.46	104.80	-1.70	11,890,894	33,899	0.132	0.154
Sep 22, 2026	106.41	106.78	105.88	106.50	+0.37	11,139,954	15,327	0.134	0.153
Sep 21, 2026	106.09	106.35	105.66	106.13	+1.16	9,817,028	50,491	0.143	0.153
Sep 18, 2026	104.99	105.13	104.61	104.97	-1.07	17,152,505	213,438	0.129	0.153
Sep 17, 2026	106.28	106.39	105.92	106.04	+1.02	8,364,097	68,767	0.129	0.152
Sep 16, 2026	105.88	106.17	104.36	105.02	-0.38	11,481,798	75,683	0.126	0.152
Sep 15, 2026	105.48	105.51	105.05	105.40	-0.45	11,567,055	66,993	0.155	0.152
Sep 14, 2026	105.80	106.44	105.44	105.85	-0.86	11,306,719	18,235	0.155	0.152
Sep 11, 2026	106.98	107.03	106.57	106.71	+1.05	8,442,056	25,656	0.141	0.152
Sep 10, 2026	106.00	106.34	105.49	105.66	-0.90	12,501,028	35,065	0.143	0.152
Sep 9, 2026	107.27	107.32	106.50	106.56	-1.20	15,424,692	20,338	0.143	0.152
Sep 8, 2026	108.34	108.41	107.71	107.76	+0.00	8,158,003	85,577	0.134	0.151
Sep 4, 2026	107.85	108.58	107.85	108.35	+0.14	5,598,851	24,047	0.116	0.151
Sep 3, 2026	108.02	108.41	107.60	108.21	+1.15	10,824,957	18,768	0.132	0.151
Sep 2, 2026	106.73	107.10	106.64	107.06	+0.57	6,308,108	17,400	0.129	0.151
Sep 1, 2026	107.04	107.27	106.29	106.49	-0.96	8,808,626	23,350	0.127	0.151
Aug 31, 2026	108.04	108.07	107.27	107.45	-0.27	9,493,965	117,115	0.125	0.151
Aug 28, 2026	108.52	108.74	107.53	107.72	-0.30	13,074,084	24,592	0.112	0.151
Aug 27, 2026	108.04	108.14	107.61	108.02	-0.25	5,333,871	55,021	0.123	0.151
Aug 26, 2026	108.68	108.82	108.15	108.27	-0.54	5,068,778	14,402	0.119	0.151
Aug 25, 2026	108.51	108.83	108.24	108.81	+0.78	6,346,574	9,808	0.129	0.151
Aug 24, 2026	107.99	108.19	107.78	108.03	-0.21	6,075,128	36,594	0.143	0.151
Aug 21, 2026	108.13	108.37	108.05	108.24	+0.89	9,797,509	39,504	0.137	0.152
Aug 20, 2026	107.29	107.86	107.16	107.35	-0.31	10,220,357	33,404	0.142	0.152
Aug 19, 2026	107.87	108.07	107.41	107.66	+0.39	10,744,683	33,934	0.142	0.152
Aug 18, 2026	107.75	108.03	107.18	107.27	-1.18	14,404,420	35,787	0.126	0.152
Aug 17, 2026	108.66	108.87	108.35	108.45	-0.19	9,372,978	56,971	0.125	0.152
Aug 14, 2026	108.76	108.89	108.46	108.64	-0.05	5,643,776	49,897	0.119	0.152
Aug 13, 2026	108.67	108.89	108.51	108.69	+0.19	7,233,926	32,767	0.132	0.152
Aug 12, 2026	108.75	108.82	108.32	108.50	+0.41	10,362,931	25,780	0.128	0.152
Aug 11, 2026	108.44	108.63	107.88	108.09	+0.08	6,363,823	22,600	0.126	0.152
Aug 10, 2026	108.21	108.31	107.97	108.01	-0.54	6,925,730	31,051	0.136	0.152

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 21, 2016	Dec 28, 2016	0.60	1.19	1.82%
Jun 22, 2016	Jun 28, 2016	1.17	2.35	2.46%
Dec 21, 2015	Dec 28, 2015	0.51	1.02	2.46%
Jun 25, 2015	Jul 1, 2015	1.11	2.22	2.46%
Dec 17, 2014	Dec 24, 2014	0.59	1.17	3.53%
Jun 25, 2014	Jul 2, 2014	1.68	6.70	4.95%
Dec 18, 2013	Dec 30, 2013	0.55	2.21	2.63%
Dec 18, 2012	Dec 27, 2012	0.61	1.74	3.10%
Jun 21, 2012	Jun 28, 2012	1.15	1.72	3.40%
Dec 20, 2011	Dec 29, 2011	0.57	2.28	0.00%
Jun 22, 2011	Jun 28, 2011	1.14	4.56	2.90%
Dec 21, 2010	Dec 30, 2010	0.54	2.15	2.40%

Split History

Split Date	Factor	Announced
No splits on record.