iShares Core MSCI EAFE ETF (IEFA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.423848544787 | 70.78 | 70.95 | 69.915 | 10040308 | 70.37051895 | SP |
| 4 | -4.38 | -5.85092172055 | 74.86 | 75.11 | 69.24 | 8856428 | 71.42716254 | SP |
| 12 | -5.77 | -7.56721311475 | 76.25 | 76.9198 | 69.24 | 8364615 | 72.86433206 | SP |
| 26 | -3.01 | -4.09579534631 | 73.49 | 78.825 | 68.74 | 7284807 | 73.83646832 | SP |
| 52 | 1.6 | 2.32288037166 | 68.88 | 78.825 | 67.635 | 7552829 | 73.0295293 | SP |
| 156 | -4.6 | -6.12679808205 | 75.08 | 78.825 | 51.34 | 10072706 | 66.34167244 | SP |
| 260 | 5.43 | 8.34742505765 | 65.05 | 78.825 | 42.29 | 10137232 | 65.32154937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 70.48 | 0.35 | 0.50 | 70.28 | 70.5168 | 70.035 | 13311174 |
| 1735860600 | 70.13 | -0.15 | -0.21 | 70.33 | 70.61 | 69.915 | 10154801 |
| 1735687800 | 70.28 | -0.04 | -0.06 | 70.57 | 70.71 | 70.16 | 9249065 |
| 1735601400 | 70.32 | -0.47 | -0.66 | 70.4 | 70.59 | 70.02 | 11548263 |
| 1735342200 | 70.79 | -0.15 | -0.21 | 70.78 | 70.95 | 70.52 | 9209102 |
| 1735255800 | 70.94 | 0.36 | 0.51 | 70.73 | 71.005 | 70.55 | 7931665 |
| 1735077840 | 70.58 | 0.3 | 0.43 | 70.42 | 70.59 | 70.12 | 5819901 |
| 1734996600 | 70.28 | 0.41 | 0.59 | 69.96 | 70.35 | 69.68 | 14567649 |
| 1734737400 | 69.87 | -0.19 | -0.27 | 69.32 | 70.425 | 69.24 | 11784327 |
| 1734651000 | 70.06 | -0.11 | -0.16 | 70.49 | 70.51 | 69.95 | 11372817 |
| 1734564600 | 70.17 | -1.73 | -2.41 | 71.93 | 72.04 | 70.07 | 12748864 |
| 1734478200 | 71.9 | -1.3 | -1.78 | 71.95 | 72.17 | 71.87 | 8631265 |
| 1734391800 | 73.2 | -0.26 | -0.35 | 73.22 | 73.48 | 73.1 | 11037750 |
| 1734132600 | 73.46 | -0.23 | -0.31 | 73.78 | 73.78 | 73.3 | 6165468 |
| 1734046200 | 73.69 | -0.68 | -0.91 | 73.95 | 74.24 | 73.63 | 5665574 |
| 1733959800 | 74.37 | 0.45 | 0.61 | 74.31 | 74.4399 | 74.0624 | 6851945 |
| 1733873400 | 73.92 | -0.6 | -0.81 | 74.35 | 74.35 | 73.87 | 5622705 |
| 1733787000 | 74.52 | -0.1 | -0.13 | 75.01 | 75.11 | 74.51 | 6110336 |
| 1733527800 | 74.62 | 0.01 | 0.01 | 74.86 | 74.875 | 74.425 | 4944211 |
| 1733441400 | 74.61 | 0.36 | 0.48 | 74.61 | 74.73 | 74.4529 | 6922266 |
| 1733355000 | 74.25 | 0.07 | 0.09 | 74.42 | 74.42 | 74.12 | 9360388 |
| 1733268600 | 74.18 | 0.4 | 0.54 | 74.24 | 74.3799 | 73.96 | 6672668 |
| 1733182200 | 73.78 | 0.13 | 0.18 | 73.67 | 73.8854 | 73.21 | 9345492 |
| 1732917840 | 73.65 | 1.07 | 1.47 | 72.95 | 73.66 | 72.94 | 5725532 |
| 1732750200 | 72.58 | 0.38 | 0.53 | 72.52 | 72.73 | 72.375 | 12313513 |
| 1732663800 | 72.2 | -0.39 | -0.54 | 72.525 | 72.5333 | 71.9811 | 8378025 |
| 1732577400 | 72.59 | 0.3 | 0.41 | 72.8 | 72.905 | 72.4013 | 8580072 |
| 1732318200 | 72.29 | 0.32 | 0.44 | 71.92 | 72.4 | 71.92 | 6788072 |
| 1732231800 | 71.97 | 0.04 | 0.06 | 71.87 | 72.09 | 71.6124 | 16842012 |
| 1732145400 | 71.93 | -0.27 | -0.37 | 71.87 | 71.95 | 71.49 | 12450423 |
| 1732059000 | 72.2 | -0.07 | -0.10 | 71.69 | 72.335 | 71.605 | 8637859 |
| 1731972600 | 72.27 | 0.4 | 0.56 | 71.86 | 72.4199 | 71.8 | 8542559 |
| 1731713400 | 71.87 | -0.26 | -0.36 | 72.08 | 72.08 | 71.72 | 21422413 |
| 1731627000 | 72.13 | 0.12 | 0.17 | 72.55 | 72.665 | 72.065 | 11058414 |
| 1731540600 | 72.01 | -0.47 | -0.65 | 72.24 | 72.2599 | 71.635 | 8508538 |
| 1731454200 | 72.48 | -1.34 | -1.82 | 73.13 | 73.14 | 72.09 | 11348230 |
| 1731367800 | 73.82 | 0.01 | 0.01 | 74 | 74.08 | 73.745 | 4615734 |
| 1731108600 | 73.81 | -1.01 | -1.35 | 74 | 74.03 | 73.4401 | 7379769 |
| 1731022200 | 74.82 | 1.16 | 1.57 | 74.54 | 74.89 | 74.3901 | 6858923 |
| 1730935800 | 73.66 | -1.05 | -1.41 | 73.585 | 73.745 | 73.065 | 7267749 |
| 1730849400 | 74.71 | 0.72 | 0.97 | 74.2 | 74.79 | 74.165 | 5458669 |
| 1730763000 | 73.99 | 0.03 | 0.04 | 74.33 | 74.535 | 73.94 | 6676065 |
| 1730500200 | 73.96 | 0.18 | 0.24 | 74.2 | 74.36 | 73.87 | 9053703 |
| 1730413800 | 73.78 | -0.47 | -0.63 | 73.92 | 73.92 | 73.14 | 10448583 |
| 1730327400 | 74.25 | -0.39 | -0.52 | 74.12 | 74.595 | 74.085 | 7964661 |
| 1730241000 | 74.64 | -0.32 | -0.43 | 74.73 | 74.8766 | 74.53 | 9850241 |
| 1730154600 | 74.96 | 0.56 | 0.75 | 74.7 | 75.055 | 74.6299 | 4809740 |
| 1729895400 | 74.4 | -0.25 | -0.33 | 74.73 | 74.91 | 74.23 | 6611449 |
| 1729809000 | 74.65 | 0.42 | 0.57 | 74.75 | 74.79 | 74.29 | 7048543 |
| 1729722600 | 74.23 | -0.8 | -1.07 | 74.3 | 74.485 | 73.9 | 6202014 |
| 1729636200 | 75.03 | -0.4 | -0.53 | 74.94 | 75.1399 | 74.875 | 3515054 |
| 1729549800 | 75.43 | -0.94 | -1.23 | 75.94 | 75.995 | 75.325 | 5087444 |
| 1729290600 | 76.37 | 0.49 | 0.65 | 76.27 | 76.395 | 76.1 | 5314219 |
| 1729204200 | 75.88 | -0.04 | -0.05 | 76.17 | 76.18 | 75.82 | 5840539 |
| 1729117800 | 75.92 | 0.19 | 0.25 | 75.9 | 75.98 | 75.7637 | 7312655 |
| 1729031400 | 75.73 | -1.12 | -1.46 | 76.6 | 76.6399 | 75.63 | 7386342 |
| 1728945000 | 76.85 | 0.12 | 0.16 | 76.42 | 76.9198 | 76.385 | 3650461 |
| 1728685800 | 76.73 | 0.45 | 0.59 | 76.25 | 76.7472 | 76.25 | 6118299 |
| 1728599400 | 76.28 | -0.14 | -0.18 | 76.19 | 76.34 | 75.88 | 8432948 |
| 1728513000 | 76.42 | 0.03 | 0.04 | 76.03 | 76.49 | 75.97 | 5260112 |
| 1728426600 | 76.39 | -0.19 | -0.25 | 76.39 | 76.45 | 76.19 | 3883823 |
| 1728340200 | 76.58 | -0.46 | -0.60 | 76.75 | 76.855 | 76.2635 | 5125919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
