iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
87.52
-0.23 (-0.26%)
At close: Nov 6, 2025, 4:00 PM EST
87.52
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 87.79 | 87.88 | 87.26 | 87.52 | - | -0.26% | 14,035,396 |
| Nov 5, 2025 | 87.32 | 87.89 | 87.29 | 87.75 | 87.75 | 0.61% | 9,106,554 |
| Nov 4, 2025 | 87.19 | 87.66 | 87.14 | 87.22 | 87.22 | -1.00% | 10,759,647 |
| Nov 3, 2025 | 88.15 | 88.22 | 87.87 | 88.10 | 88.10 | 0.01% | 10,191,410 |
| Oct 31, 2025 | 88.21 | 88.21 | 87.75 | 88.09 | 88.09 | -0.24% | 11,333,863 |
| Oct 30, 2025 | 88.12 | 88.66 | 88.12 | 88.30 | 88.30 | -0.39% | 12,345,567 |
| Oct 29, 2025 | 89.21 | 89.25 | 88.22 | 88.65 | 88.65 | -0.61% | 12,231,519 |
| Oct 28, 2025 | 89.18 | 89.47 | 89.03 | 89.19 | 89.19 | -0.15% | 9,091,553 |
| Oct 27, 2025 | 89.24 | 89.37 | 89.15 | 89.32 | 89.32 | 0.70% | 7,492,339 |
| Oct 24, 2025 | 88.70 | 88.88 | 88.63 | 88.70 | 88.70 | 0.16% | 8,171,406 |
| Oct 23, 2025 | 88.34 | 88.67 | 88.33 | 88.56 | 88.56 | 0.51% | 8,013,704 |
| Oct 22, 2025 | 88.18 | 88.40 | 87.74 | 88.11 | 88.11 | -0.09% | 10,263,849 |
| Oct 21, 2025 | 88.41 | 88.57 | 88.13 | 88.19 | 88.19 | -0.72% | 8,268,873 |
| Oct 20, 2025 | 88.54 | 88.91 | 88.52 | 88.83 | 88.83 | 0.82% | 11,990,478 |
| Oct 17, 2025 | 87.75 | 88.21 | 87.61 | 88.11 | 88.11 | 0.10% | 11,622,169 |
| Oct 16, 2025 | 88.11 | 88.39 | 87.72 | 88.02 | 88.02 | 0.47% | 10,198,215 |
| Oct 15, 2025 | 87.59 | 87.88 | 87.10 | 87.61 | 87.61 | 0.45% | 7,765,665 |
| Oct 14, 2025 | 86.32 | 87.44 | 86.20 | 87.22 | 87.22 | 0.48% | 12,389,426 |
| Oct 13, 2025 | 86.51 | 86.92 | 86.38 | 86.81 | 86.81 | 0.83% | 6,583,206 |
| Oct 10, 2025 | 87.37 | 87.50 | 85.99 | 86.09 | 86.09 | -1.89% | 16,564,436 |
| Oct 9, 2025 | 88.47 | 88.51 | 87.54 | 87.75 | 87.75 | -0.81% | 8,131,935 |
| Oct 8, 2025 | 88.46 | 88.58 | 88.26 | 88.47 | 88.47 | 0.32% | 9,488,758 |
| Oct 7, 2025 | 88.69 | 88.72 | 88.17 | 88.19 | 88.19 | -0.90% | 8,526,380 |
| Oct 6, 2025 | 88.96 | 89.20 | 88.84 | 88.99 | 88.99 | 0.17% | 7,972,353 |
| Oct 3, 2025 | 88.67 | 89.00 | 88.58 | 88.84 | 88.84 | 0.90% | 10,101,242 |
| Oct 2, 2025 | 88.29 | 88.31 | 87.65 | 88.05 | 88.05 | 0.17% | 8,991,463 |
| Oct 1, 2025 | 87.67 | 88.05 | 87.67 | 87.90 | 87.90 | 0.68% | 12,914,484 |
| Sep 30, 2025 | 86.84 | 87.36 | 86.80 | 87.31 | 87.31 | 0.47% | 14,996,885 |
| Sep 29, 2025 | 86.85 | 86.96 | 86.69 | 86.90 | 86.90 | 0.43% | 10,217,396 |
| Sep 26, 2025 | 86.26 | 86.56 | 86.18 | 86.53 | 86.53 | 0.72% | 11,292,461 |
| Sep 25, 2025 | 85.95 | 86.01 | 85.55 | 85.91 | 85.91 | -0.68% | 12,214,528 |
| Sep 24, 2025 | 86.68 | 86.88 | 86.43 | 86.50 | 86.50 | -0.63% | 11,586,696 |
| Sep 23, 2025 | 87.42 | 87.56 | 86.96 | 87.05 | 87.05 | -0.17% | 11,134,754 |
| Sep 22, 2025 | 86.90 | 87.25 | 86.70 | 87.20 | 87.20 | 0.38% | 9,168,074 |
| Sep 19, 2025 | 87.02 | 87.08 | 86.73 | 86.87 | 86.87 | -0.53% | 10,223,274 |
| Sep 18, 2025 | 87.07 | 87.44 | 86.81 | 87.33 | 87.33 | 0.36% | 9,924,457 |
| Sep 17, 2025 | 87.24 | 87.73 | 86.64 | 87.02 | 87.02 | -0.38% | 16,795,178 |
| Sep 16, 2025 | 87.51 | 87.51 | 87.06 | 87.35 | 87.35 | -0.21% | 18,447,507 |
| Sep 15, 2025 | 87.34 | 87.58 | 87.28 | 87.53 | 87.53 | 0.66% | 29,907,116 |
| Sep 12, 2025 | 87.00 | 87.11 | 86.77 | 86.96 | 86.96 | -0.45% | 8,022,060 |
| Sep 11, 2025 | 86.72 | 87.36 | 86.72 | 87.35 | 87.35 | 1.06% | 7,648,732 |
| Sep 10, 2025 | 86.64 | 86.77 | 86.30 | 86.43 | 86.43 | - | 8,151,601 |
| Sep 9, 2025 | 86.37 | 86.55 | 86.22 | 86.43 | 86.43 | -0.36% | 29,848,226 |
| Sep 8, 2025 | 86.54 | 86.78 | 86.31 | 86.74 | 86.74 | 1.04% | 7,721,220 |
| Sep 5, 2025 | 86.19 | 86.39 | 85.58 | 85.85 | 85.85 | 0.53% | 8,104,252 |
| Sep 4, 2025 | 85.06 | 85.43 | 84.98 | 85.40 | 85.40 | 0.64% | 7,394,763 |
| Sep 3, 2025 | 84.56 | 84.91 | 84.51 | 84.86 | 84.86 | 0.17% | 9,404,254 |
| Sep 2, 2025 | 84.25 | 84.84 | 84.18 | 84.72 | 84.72 | -0.92% | 8,818,021 |
| Aug 29, 2025 | 85.58 | 85.70 | 85.40 | 85.51 | 85.51 | -0.62% | 9,723,105 |
| Aug 28, 2025 | 86.01 | 86.15 | 85.85 | 86.04 | 86.04 | 0.37% | 10,529,669 |