iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
87.33
+0.31 (0.36%)
At close: Sep 18, 2025, 4:00 PM EDT
86.51
-0.82 (-0.94%)
After-hours: Sep 18, 2025, 8:00 PM EDT
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 87.07 | 87.44 | 86.81 | 87.33 | 87.33 | 0.36% | 9,924,025 |
| 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 |
| Aug 27, 2025 | 85.26 | 85.75 | 85.14 | 85.72 | 85.72 | -0.23% | 6,382,547 |
| Aug 26, 2025 | 85.78 | 85.97 | 85.71 | 85.92 | 85.92 | -0.08% | 7,276,551 |
| Aug 25, 2025 | 86.68 | 86.86 | 85.98 | 85.99 | 85.99 | -1.29% | 6,595,811 |
| Aug 22, 2025 | 86.11 | 87.25 | 86.07 | 87.11 | 87.11 | 1.57% | 7,197,782 |
| Aug 21, 2025 | 85.84 | 85.97 | 85.63 | 85.76 | 85.76 | -0.64% | 7,447,517 |
| Aug 20, 2025 | 86.22 | 86.33 | 86.00 | 86.31 | 86.31 | 0.30% | 18,487,396 |
| Aug 19, 2025 | 86.26 | 86.41 | 85.95 | 86.05 | 86.05 | 0.01% | 9,165,835 |
| Aug 18, 2025 | 85.87 | 86.05 | 85.74 | 86.04 | 86.04 | -0.10% | 7,691,153 |
| Aug 15, 2025 | 86.16 | 86.18 | 85.98 | 86.13 | 86.13 | 0.62% | 7,881,808 |
| Aug 14, 2025 | 85.27 | 85.64 | 85.24 | 85.60 | 85.60 | -0.05% | 6,940,094 |
| Aug 13, 2025 | 85.49 | 85.69 | 85.42 | 85.64 | 85.64 | 0.50% | 7,214,314 |
| Aug 12, 2025 | 84.54 | 85.24 | 84.44 | 85.21 | 85.21 | 1.18% | 9,576,068 |
| Aug 11, 2025 | 84.33 | 84.42 | 84.11 | 84.22 | 84.22 | -0.41% | 8,617,665 |
| Aug 8, 2025 | 84.40 | 84.72 | 84.33 | 84.57 | 84.57 | 0.55% | 6,781,766 |
| Aug 7, 2025 | 84.29 | 84.33 | 83.73 | 84.11 | 84.11 | 0.88% | 9,217,535 |
| Aug 6, 2025 | 83.17 | 83.49 | 83.10 | 83.38 | 83.38 | 0.68% | 7,748,692 |
| Aug 5, 2025 | 82.92 | 82.97 | 82.53 | 82.82 | 82.82 | - | 10,010,558 |
| Aug 4, 2025 | 82.58 | 82.82 | 82.46 | 82.82 | 82.82 | 1.37% | 8,224,612 |
| Aug 1, 2025 | 81.68 | 81.82 | 81.17 | 81.70 | 81.70 | -0.21% | 14,843,446 |
| Jul 31, 2025 | 82.37 | 82.38 | 81.66 | 81.87 | 81.87 | -0.93% | 15,403,088 |
| Jul 30, 2025 | 82.94 | 83.21 | 82.34 | 82.64 | 82.64 | -0.67% | 10,422,618 |
| Jul 29, 2025 | 83.41 | 83.41 | 83.07 | 83.20 | 83.20 | -0.25% | 11,595,936 |
| Jul 28, 2025 | 83.89 | 83.91 | 83.24 | 83.41 | 83.41 | -1.59% | 9,077,263 |
| Jul 25, 2025 | 84.25 | 84.78 | 84.16 | 84.76 | 84.76 | -0.13% | 8,281,536 |
| Jul 24, 2025 | 85.02 | 85.25 | 84.86 | 84.87 | 84.87 | -0.75% | 13,709,856 |
| Jul 23, 2025 | 84.62 | 85.53 | 84.55 | 85.51 | 85.51 | 2.42% | 19,050,354 |
| Jul 22, 2025 | 83.16 | 83.57 | 82.94 | 83.49 | 83.49 | 0.54% | 16,736,263 |
| Jul 21, 2025 | 82.98 | 83.45 | 82.84 | 83.04 | 83.04 | 0.58% | 8,432,156 |
| Jul 18, 2025 | 83.15 | 83.15 | 82.49 | 82.56 | 82.56 | -0.22% | 10,585,760 |
| Jul 17, 2025 | 82.39 | 82.81 | 82.31 | 82.74 | 82.74 | 0.17% | 7,674,489 |
| Jul 16, 2025 | 82.20 | 82.60 | 81.94 | 82.60 | 82.60 | 0.52% | 18,079,735 |
| Jul 15, 2025 | 83.10 | 83.10 | 82.16 | 82.17 | 82.17 | -1.06% | 7,421,219 |
| Jul 14, 2025 | 82.78 | 83.14 | 82.75 | 83.05 | 83.05 | -0.02% | 10,918,865 |
| Jul 11, 2025 | 83.20 | 83.22 | 82.94 | 83.07 | 83.07 | -0.94% | 6,423,391 |
| Jul 10, 2025 | 83.67 | 83.89 | 83.46 | 83.86 | 83.86 | - | 6,625,849 |