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 | 1.33 | 1.78117048346 | 74.67 | 76.025 | 73.86 | 7877288 | 74.7577026 | SP |
| 4 | 4.66 | 6.53209980376 | 71.34 | 76.025 | 71.26 | 8074407 | 73.72819933 | SP |
| 12 | 4.08 | 5.67296996663 | 71.92 | 76.025 | 69 | 8882219 | 72.2009508 | SP |
| 26 | 2.68 | 3.65521003819 | 73.32 | 78.825 | 69 | 7761058 | 73.63666128 | SP |
| 52 | 6.43 | 9.24248957884 | 69.57 | 78.825 | 68.74 | 7654311 | 73.37077549 | SP |
| 156 | 4.81 | 6.75656693356 | 71.19 | 78.825 | 51.34 | 9873435 | 66.18994854 | SP |
| 260 | 10.87 | 16.689697528 | 65.13 | 78.825 | 42.29 | 10149375 | 65.46235736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 76 | 0.08 | 0.11 | 76.32 | 76.39 | 75.98 | 4427443 |
| 1739489400 | 75.92 | 0.91 | 1.21 | 75.34 | 75.935 | 75.26 | 6237991 |
| 1739403000 | 75.01 | 0.19 | 0.25 | 74.26 | 75.16 | 74.175 | 6489887 |
| 1739316600 | 74.82 | 0.35 | 0.48 | 74.37 | 74.875 | 74.344 | 8168307 |
| 1739230200 | 74.465 | 0.48 | 0.66 | 74.32 | 74.49 | 74.285 | 10215596 |
| 1738971000 | 73.98 | -0.72 | -0.96 | 74.67 | 74.785 | 73.86 | 9473943 |
| 1738884600 | 74.7 | 0.37 | 0.50 | 74.59 | 74.84 | 74.5 | 9279250 |
| 1738798200 | 74.33 | 0.71 | 0.96 | 74.03 | 74.41 | 73.9 | 5645199 |
| 1738711800 | 73.62 | 0.83 | 1.14 | 73.18 | 73.67 | 73.11 | 7632002 |
| 1738625400 | 72.79 | -0.79 | -1.07 | 72.39 | 73.22 | 72.16 | 12674791 |
| 1738366200 | 73.58 | -0.72 | -0.97 | 74.18 | 74.49 | 73.555 | 12774308 |
| 1738279800 | 74.3 | 0.82 | 1.12 | 74.2 | 74.61 | 73.98 | 6247468 |
| 1738193400 | 73.48 | 0.02 | 0.03 | 73.53 | 73.69 | 73.22 | 7186627 |
| 1738107000 | 73.46 | -0.1 | -0.14 | 73.52 | 73.55 | 73.065 | 5974779 |
| 1738020600 | 73.56 | 0.02 | 0.03 | 73.22 | 73.58 | 73 | 7556456 |
| 1737761400 | 73.54 | 1 | 1.38 | 73.48 | 73.77 | 73.41 | 8531932 |
| 1737675000 | 72.54 | 0 | 0.00 | 72.54 | 72.54 | 72.54 | 0 |
| 1737588600 | 72.54 | -0.26 | -0.36 | 72.93 | 72.93 | 72.52 | 7290531 |
| 1737502200 | 72.8 | 1.44 | 2.02 | 72.28 | 72.8 | 72.18 | 7452641 |
| 1737156600 | 71.36 | 0.33 | 0.46 | 71.34 | 71.73 | 71.26 | 9000844 |
| 1737070200 | 71.03 | 0.36 | 0.52 | 70.87 | 71.25 | 70.6726 | 11591221 |
| 1736983800 | 70.665 | 0.89 | 1.27 | 70.835 | 70.8856 | 70.42 | 14707928 |
| 1736897400 | 69.78 | 0.21 | 0.30 | 69.75 | 69.89 | 69.4501 | 15550174 |
| 1736811000 | 69.57 | -0.18 | -0.26 | 69.01 | 69.61 | 69 | 9231852 |
| 1736551800 | 69.75 | -1.08 | -1.52 | 70.21 | 70.28 | 69.5944 | 11695344 |
| 1736379000 | 70.83 | -0.16 | -0.23 | 70.58 | 70.9148 | 70.33 | 6880332 |
| 1736292600 | 70.99 | -0.12 | -0.17 | 71.64 | 71.66 | 70.895 | 7302843 |
| 1736206200 | 71.11 | 0.63 | 0.89 | 71.02 | 71.575 | 70.98 | 10681410 |
| 1735947000 | 70.48 | 0.35 | 0.50 | 70.28 | 70.5168 | 70.035 | 13396621 |
| 1735860600 | 70.13 | -0.15 | -0.21 | 70.33 | 70.61 | 69.915 | 10952110 |
| 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 | 11624790 |
| 1735342200 | 70.79 | -0.15 | -0.21 | 70.78 | 70.95 | 70.52 | 9332439 |
| 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 | 14583478 |
| 1734737400 | 69.87 | -0.19 | -0.27 | 69.32 | 70.425 | 69.22 | 12084934 |
| 1734651000 | 70.06 | -0.11 | -0.16 | 70.49 | 70.51 | 69.95 | 11527868 |
| 1734564600 | 70.17 | -1.73 | -2.41 | 71.93 | 72.04 | 70.07 | 12802152 |
| 1734478200 | 71.9 | -1.3 | -1.78 | 71.95 | 72.17 | 71.87 | 8661613 |
| 1734391800 | 73.2 | -0.26 | -0.35 | 73.22 | 73.48 | 73.1 | 11155437 |
| 1734132600 | 73.46 | -0.23 | -0.31 | 73.78 | 73.79 | 73.3 | 6180428 |
| 1734046200 | 73.69 | -0.68 | -0.91 | 73.95 | 74.24 | 73.63 | 5692005 |
| 1733959800 | 74.37 | 0.45 | 0.61 | 74.31 | 74.4399 | 74.0624 | 6865370 |
| 1733873400 | 73.92 | -0.6 | -0.81 | 74.35 | 74.39 | 73.87 | 5684055 |
| 1733787000 | 74.52 | -0.1 | -0.13 | 75.01 | 75.11 | 74.51 | 6319062 |
| 1733527800 | 74.62 | 0.01 | 0.01 | 74.86 | 74.875 | 74.425 | 5026148 |
| 1733441400 | 74.61 | 0.36 | 0.48 | 74.61 | 74.73 | 74.4529 | 7020313 |
| 1733355000 | 74.25 | 0.07 | 0.09 | 74.42 | 74.42 | 74.12 | 9472222 |
| 1733268600 | 74.18 | 0.4 | 0.54 | 74.24 | 74.3799 | 73.96 | 6754600 |
| 1733182200 | 73.78 | 0.13 | 0.18 | 73.67 | 73.8854 | 73.21 | 9873803 |
| 1732917840 | 73.65 | 1.07 | 1.47 | 72.95 | 73.66 | 72.9 | 5892029 |
| 1732750200 | 72.58 | 0.38 | 0.53 | 72.52 | 72.73 | 72.375 | 12378922 |
| 1732663800 | 72.2 | -0.39 | -0.54 | 72.525 | 72.5333 | 71.9811 | 8455614 |
| 1732577400 | 72.59 | 0.3 | 0.41 | 72.8 | 72.905 | 72.4013 | 8608625 |
| 1732318200 | 72.29 | 0.32 | 0.44 | 71.92 | 72.4 | 71.9 | 6943447 |
| 1732231800 | 71.97 | 0.04 | 0.06 | 71.87 | 72.09 | 71.6124 | 16896752 |
| 1732145400 | 71.93 | -0.27 | -0.37 | 71.87 | 71.95 | 71.49 | 12486014 |
| 1732059000 | 72.2 | -0.07 | -0.10 | 71.69 | 72.335 | 71.605 | 8787370 |
| 1731972600 | 72.27 | 0.4 | 0.56 | 71.86 | 72.4199 | 71.8 | 8614999 |
| 1731713400 | 71.87 | -0.26 | -0.36 | 72.08 | 72.08 | 71.72 | 21502968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
