IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	89.95	91.76	89.61	91.41	91.41	-0.54%	17,592,810
Apr 1, 2026	91.90	92.61	91.59	91.91	91.91	1.52%	15,798,741
Mar 31, 2026	89.01	90.60	88.61	90.53	90.53	3.24%	23,207,287
Mar 30, 2026	88.21	88.53	87.33	87.69	87.69	0.25%	11,638,789
Mar 27, 2026	88.01	88.45	87.22	87.47	87.47	-0.97%	14,970,011
Mar 26, 2026	89.01	89.75	88.29	88.33	88.33	-2.01%	11,627,141
Mar 25, 2026	90.41	90.62	89.67	90.14	90.14	1.53%	15,262,780
Mar 24, 2026	88.25	89.35	88.04	88.78	88.78	-0.70%	16,146,044
Mar 23, 2026	89.17	90.46	88.54	89.41	89.41	2.50%	30,511,128
Mar 20, 2026	89.63	89.70	86.79	87.23	87.23	-3.12%	21,736,310
Mar 19, 2026	88.48	90.57	88.39	90.04	90.04	-0.18%	22,555,814
Mar 18, 2026	91.32	91.44	90.12	90.20	90.20	-1.63%	11,951,366
Mar 17, 2026	92.05	92.23	91.56	91.69	91.69	0.27%	11,902,320
Mar 16, 2026	90.98	91.64	90.83	91.44	91.44	1.85%	12,277,493
Mar 13, 2026	91.09	91.45	89.66	89.78	89.78	-1.23%	14,352,373
Mar 12, 2026	91.45	91.55	90.48	90.90	90.90	-1.59%	19,948,302
Mar 11, 2026	92.01	92.74	91.72	92.37	92.37	-0.25%	12,289,838
Mar 10, 2026	93.08	94.13	92.47	92.60	92.60	0.17%	34,174,883
Mar 9, 2026	90.34	92.76	89.63	92.44	92.44	0.62%	28,960,206
Mar 6, 2026	90.90	92.22	90.73	91.87	91.87	-0.83%	21,200,243
Mar 5, 2026	93.18	93.67	91.76	92.64	92.64	-2.09%	24,448,542
Mar 4, 2026	94.13	94.76	93.70	94.62	94.62	1.22%	40,071,913
Mar 3, 2026	92.22	93.90	91.35	93.48	93.48	-3.05%	37,922,071
Mar 2, 2026	95.97	96.84	95.92	96.42	96.42	-1.93%	23,279,813
Feb 27, 2026	98.53	98.83	98.23	98.32	98.32	-0.11%	18,056,417
Feb 26, 2026	98.51	98.59	97.82	98.43	98.43	-0.13%	15,179,565
Feb 25, 2026	98.16	98.67	98.06	98.56	98.56	0.96%	13,182,156
Feb 24, 2026	97.22	97.85	97.10	97.62	97.62	0.17%	11,749,941
Feb 23, 2026	97.82	98.07	97.22	97.45	97.45	-0.49%	16,102,593
Feb 20, 2026	97.01	98.00	96.91	97.93	97.93	0.91%	22,296,901
Feb 19, 2026	96.70	97.12	96.52	97.05	97.05	-0.30%	13,230,996
Feb 18, 2026	97.44	97.90	97.17	97.34	97.34	0.06%	12,202,952
Feb 17, 2026	96.56	97.41	96.19	97.28	97.28	0.01%	12,939,458
Feb 13, 2026	96.97	97.48	96.55	97.28	97.28	0.08%	15,674,956
Feb 12, 2026	98.15	98.24	96.94	97.20	97.20	-0.73%	18,607,620
Feb 11, 2026	97.87	98.16	97.26	97.91	97.91	0.54%	15,296,192
Feb 10, 2026	97.59	97.72	97.33	97.38	97.38	0.37%	14,168,484
Feb 9, 2026	96.33	97.17	96.19	97.02	97.02	1.42%	18,028,620
Feb 6, 2026	94.83	95.70	94.78	95.66	95.66	2.22%	14,045,596
Feb 5, 2026	93.95	94.36	93.54	93.58	93.58	-1.43%	15,348,018
Feb 4, 2026	95.61	95.72	94.54	94.94	94.94	0.35%	20,843,239
Feb 3, 2026	94.34	94.79	93.89	94.61	94.61	0.07%	16,294,771
Feb 2, 2026	94.03	94.66	94.01	94.54	94.54	0.52%	15,864,558
Jan 30, 2026	94.58	94.73	93.64	94.05	94.05	-0.90%	23,238,547
Jan 29, 2026	95.28	95.32	93.88	94.90	94.90	0.57%	23,659,365
Jan 28, 2026	94.50	94.62	93.91	94.36	94.36	-1.02%	17,177,147
Jan 27, 2026	94.73	95.50	94.70	95.33	95.33	1.58%	14,096,662
Jan 26, 2026	93.85	94.14	93.81	93.85	93.85	0.56%	12,462,655
Jan 23, 2026	92.63	93.37	92.44	93.33	93.33	0.56%	14,710,893
Jan 22, 2026	92.84	93.03	92.58	92.81	92.81	0.41%	9,829,770