iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
80.05
+0.57 (0.72%)
May 9, 2025, 9:52 AM - Market open
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 79.97 | 79.99 | 79.44 | 79.48 | 79.48 | -0.30% | 11,071,866 |
| May 7, 2025 | 79.81 | 80.03 | 79.47 | 79.72 | 79.72 | -0.37% | 9,469,722 |
| May 6, 2025 | 80.01 | 80.27 | 79.92 | 80.02 | 80.02 | -0.07% | 9,581,333 |
| May 5, 2025 | 80.16 | 80.28 | 80.05 | 80.08 | 80.08 | 0.24% | 7,012,163 |
| May 2, 2025 | 79.80 | 80.11 | 79.66 | 79.89 | 79.89 | 1.78% | 8,247,722 |
| May 1, 2025 | 78.92 | 78.94 | 78.35 | 78.49 | 78.49 | -0.28% | 12,605,924 |
| Apr 30, 2025 | 78.27 | 78.93 | 77.89 | 78.71 | 78.71 | -0.14% | 18,403,846 |
| Apr 29, 2025 | 78.54 | 78.95 | 78.52 | 78.82 | 78.82 | 0.25% | 5,857,085 |
| Apr 28, 2025 | 78.15 | 78.69 | 78.12 | 78.62 | 78.62 | 0.69% | 10,395,371 |
| Apr 25, 2025 | 77.65 | 78.11 | 77.50 | 78.08 | 78.08 | 0.40% | 7,843,348 |
| Apr 24, 2025 | 77.13 | 77.79 | 76.99 | 77.77 | 77.77 | 1.26% | 9,320,239 |
| Apr 23, 2025 | 77.26 | 77.71 | 76.57 | 76.80 | 76.80 | 0.26% | 12,381,571 |
| Apr 22, 2025 | 76.10 | 76.89 | 75.97 | 76.60 | 76.60 | 2.09% | 9,162,921 |
| Apr 21, 2025 | 75.86 | 75.86 | 74.50 | 75.03 | 75.03 | -0.44% | 10,458,831 |
| Apr 17, 2025 | 75.23 | 75.83 | 75.11 | 75.36 | 75.36 | 1.13% | 9,270,947 |
| Apr 16, 2025 | 74.90 | 75.32 | 74.30 | 74.52 | 74.52 | -0.40% | 13,116,023 |
| Apr 15, 2025 | 74.70 | 75.18 | 74.68 | 74.82 | 74.82 | 0.84% | 11,544,943 |
| Apr 14, 2025 | 73.91 | 74.58 | 73.61 | 74.20 | 74.20 | 1.13% | 9,513,638 |
| Apr 11, 2025 | 71.95 | 73.53 | 71.79 | 73.37 | 73.37 | 2.54% | 14,885,348 |
| Apr 10, 2025 | 71.70 | 71.92 | 69.89 | 71.55 | 71.55 | -2.13% | 24,172,402 |
| Apr 9, 2025 | 68.01 | 73.22 | 67.60 | 73.11 | 73.11 | 7.78% | 36,445,950 |
| Apr 8, 2025 | 70.50 | 70.50 | 67.08 | 67.83 | 67.83 | -0.22% | 32,177,815 |
| Apr 7, 2025 | 67.47 | 75.28 | 66.95 | 67.98 | 67.98 | -2.27% | 50,810,568 |
| Apr 4, 2025 | 71.50 | 71.77 | 69.49 | 69.56 | 69.56 | -6.51% | 22,442,678 |
| Apr 3, 2025 | 75.28 | 75.45 | 74.31 | 74.40 | 74.40 | -2.12% | 14,778,438 |
| Apr 2, 2025 | 75.21 | 76.08 | 75.18 | 76.01 | 76.01 | 0.22% | 9,206,699 |
| Apr 1, 2025 | 75.77 | 76.08 | 75.36 | 75.84 | 75.84 | 0.25% | 8,886,368 |
| Mar 31, 2025 | 75.34 | 75.86 | 75.01 | 75.65 | 75.65 | -0.98% | 15,661,295 |
| Mar 28, 2025 | 76.75 | 76.81 | 76.27 | 76.40 | 76.40 | -0.91% | 8,957,858 |
| Mar 27, 2025 | 76.90 | 77.31 | 76.71 | 77.10 | 77.10 | 0.16% | 6,902,214 |
| Mar 26, 2025 | 77.47 | 77.64 | 76.83 | 76.98 | 76.98 | -1.27% | 9,810,216 |
| Mar 25, 2025 | 78.07 | 78.15 | 77.77 | 77.97 | 77.97 | 0.59% | 9,116,332 |
| Mar 24, 2025 | 77.52 | 77.68 | 77.25 | 77.51 | 77.51 | -0.06% | 5,287,487 |
| Mar 21, 2025 | 77.39 | 77.69 | 77.29 | 77.56 | 77.56 | -0.60% | 6,990,485 |
| Mar 20, 2025 | 77.58 | 78.09 | 77.55 | 78.03 | 78.03 | -0.79% | 8,124,170 |
| Mar 19, 2025 | 78.23 | 78.95 | 78.12 | 78.65 | 78.65 | 0.24% | 13,345,711 |
| Mar 18, 2025 | 78.38 | 78.55 | 78.00 | 78.46 | 78.46 | 0.03% | 13,409,224 |
| Mar 17, 2025 | 77.84 | 78.58 | 77.61 | 78.44 | 78.44 | 1.07% | 14,881,430 |
| Mar 14, 2025 | 76.95 | 77.64 | 76.81 | 77.61 | 77.61 | 1.85% | 15,630,883 |
| Mar 13, 2025 | 76.28 | 76.46 | 75.95 | 76.20 | 76.20 | -0.65% | 27,566,096 |
| Mar 12, 2025 | 76.73 | 76.88 | 76.19 | 76.70 | 76.70 | 0.71% | 22,026,171 |
| Mar 11, 2025 | 76.48 | 76.57 | 75.61 | 76.16 | 76.16 | -0.33% | 13,154,185 |
| Mar 10, 2025 | 77.00 | 77.18 | 75.85 | 76.41 | 76.41 | -2.24% | 24,873,819 |
| Mar 7, 2025 | 77.48 | 78.30 | 77.37 | 78.16 | 78.16 | 1.01% | 14,148,268 |
| Mar 6, 2025 | 77.64 | 78.21 | 77.31 | 77.38 | 77.38 | -0.92% | 14,218,739 |
| Mar 5, 2025 | 77.35 | 78.24 | 77.30 | 78.10 | 78.10 | 2.44% | 12,653,590 |
| Mar 4, 2025 | 75.78 | 77.07 | 75.15 | 76.24 | 76.24 | -0.16% | 17,149,202 |
| Mar 3, 2025 | 76.91 | 77.18 | 75.94 | 76.36 | 76.36 | 1.30% | 16,129,354 |
| Feb 28, 2025 | 75.32 | 75.59 | 74.84 | 75.38 | 75.38 | -0.08% | 15,905,774 |
| Feb 27, 2025 | 76.09 | 76.10 | 75.39 | 75.44 | 75.44 | -1.09% | 10,445,634 |