iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
76.40
-0.70 (-0.91%)
At close: Mar 28, 2025, 4:00 PM
76.89
+0.49 (0.64%)
After-hours: Mar 28, 2025, 7:47 PM EDT
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 76.39 | 76.90 | 76.14 | 76.27 | 76.27 | 0.05% | 6,376,802 |
| Feb 25, 2025 | 76.51 | 76.51 | 75.88 | 76.23 | 76.23 | 0.90% | 7,596,273 |
| Feb 24, 2025 | 75.92 | 76.01 | 75.42 | 75.55 | 75.55 | -0.09% | 7,348,603 |
| Feb 21, 2025 | 76.19 | 76.20 | 75.47 | 75.62 | 75.62 | -0.63% | 5,673,801 |
| Feb 20, 2025 | 75.97 | 76.15 | 75.66 | 76.10 | 76.10 | 0.54% | 7,984,457 |
| Feb 19, 2025 | 75.73 | 75.89 | 75.50 | 75.69 | 75.69 | -1.07% | 12,082,214 |
| Feb 18, 2025 | 76.51 | 76.63 | 76.35 | 76.51 | 76.51 | 0.67% | 7,199,275 |
| Feb 14, 2025 | 76.32 | 76.39 | 75.98 | 76.00 | 76.00 | 0.11% | 4,427,823 |
| Feb 13, 2025 | 75.34 | 75.94 | 75.26 | 75.92 | 75.92 | 1.21% | 6,245,231 |
| Feb 12, 2025 | 74.26 | 75.16 | 74.18 | 75.01 | 75.01 | 0.25% | 6,504,136 |
| Feb 11, 2025 | 74.37 | 74.88 | 74.34 | 74.82 | 74.82 | 0.48% | 8,168,410 |
| Feb 10, 2025 | 74.32 | 74.49 | 74.29 | 74.47 | 74.47 | 0.66% | 10,215,696 |
| Feb 7, 2025 | 74.67 | 74.79 | 73.86 | 73.98 | 73.98 | -0.96% | 9,481,719 |
| Feb 6, 2025 | 74.59 | 74.84 | 74.50 | 74.70 | 74.70 | 0.50% | 9,285,003 |
| Feb 5, 2025 | 74.03 | 74.41 | 73.90 | 74.33 | 74.33 | 0.96% | 5,645,204 |
| Feb 4, 2025 | 73.18 | 73.67 | 73.11 | 73.62 | 73.62 | 1.14% | 7,640,302 |
| Feb 3, 2025 | 72.39 | 73.22 | 72.16 | 72.79 | 72.79 | -1.07% | 12,682,591 |
| Jan 31, 2025 | 74.18 | 74.49 | 73.56 | 73.58 | 73.58 | -0.97% | 12,903,394 |
| Jan 30, 2025 | 74.20 | 74.61 | 73.98 | 74.30 | 74.30 | 1.12% | 6,284,636 |
| Jan 29, 2025 | 73.53 | 73.69 | 73.22 | 73.48 | 73.48 | 0.03% | 7,187,427 |
| Jan 28, 2025 | 73.52 | 73.55 | 73.07 | 73.46 | 73.46 | -0.14% | 5,987,611 |
| Jan 27, 2025 | 73.22 | 73.58 | 73.00 | 73.56 | 73.56 | 0.03% | 7,675,937 |
| Jan 24, 2025 | 73.48 | 73.77 | 73.41 | 73.54 | 73.54 | 0.55% | 8,073,883 |
| Jan 23, 2025 | 72.72 | 73.14 | 72.60 | 73.14 | 73.14 | 0.83% | 7,610,397 |
| Jan 22, 2025 | 72.93 | 72.93 | 72.52 | 72.54 | 72.54 | -0.36% | 7,589,203 |
| Jan 21, 2025 | 72.28 | 72.80 | 72.18 | 72.80 | 72.80 | 2.02% | 7,479,344 |
| Jan 17, 2025 | 71.34 | 71.73 | 71.26 | 71.36 | 71.36 | 0.46% | 9,000,874 |
| Jan 16, 2025 | 70.87 | 71.25 | 70.67 | 71.03 | 71.03 | 0.52% | 10,956,043 |