iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
69.87
-0.19 (-0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 69.32 | 70.43 | 69.22 | 69.87 | 69.87 | -0.27% | 12,546,238 |
| Dec 19, 2024 | 70.49 | 70.51 | 69.95 | 70.06 | 70.06 | -0.16% | 11,654,000 |
| Dec 18, 2024 | 71.93 | 72.04 | 70.07 | 70.17 | 70.17 | -2.41% | 12,928,800 |
| Dec 17, 2024 | 71.95 | 72.17 | 71.87 | 71.90 | 71.90 | -1.78% | 8,661,613 |
| Dec 16, 2024 | 73.22 | 73.48 | 73.10 | 73.20 | 72.07 | -0.35% | 11,566,000 |
| Dec 13, 2024 | 73.78 | 73.79 | 73.30 | 73.46 | 72.33 | -0.31% | 6,180,428 |
| Dec 12, 2024 | 73.95 | 74.24 | 73.63 | 73.69 | 72.55 | -0.91% | 6,103,604 |
| Dec 11, 2024 | 74.31 | 74.44 | 74.06 | 74.37 | 73.22 | 0.61% | 6,864,800 |
| Dec 10, 2024 | 74.35 | 74.39 | 73.87 | 73.92 | 72.78 | -0.81% | 5,684,812 |
| Dec 9, 2024 | 75.01 | 75.11 | 74.51 | 74.52 | 73.37 | -0.12% | 6,425,124 |
| Dec 6, 2024 | 74.86 | 74.88 | 74.43 | 74.61 | 73.46 | - | 5,026,265 |
| Dec 5, 2024 | 74.61 | 74.73 | 74.45 | 74.61 | 73.46 | 0.48% | 6,569,308 |
| Dec 4, 2024 | 74.42 | 74.42 | 74.12 | 74.25 | 73.10 | 0.09% | 9,473,500 |
| Dec 3, 2024 | 74.24 | 74.38 | 73.96 | 74.18 | 73.03 | 0.54% | 6,989,445 |
| Dec 2, 2024 | 73.67 | 73.89 | 73.21 | 73.78 | 72.64 | 0.18% | 10,649,412 |
| Nov 29, 2024 | 72.95 | 73.66 | 72.90 | 73.65 | 72.51 | 1.47% | 5,892,029 |
| Nov 27, 2024 | 72.52 | 72.73 | 72.38 | 72.58 | 71.46 | 0.53% | 12,378,919 |
| Nov 26, 2024 | 72.53 | 72.53 | 71.98 | 72.20 | 71.08 | -0.54% | 8,931,373 |
| Nov 25, 2024 | 72.80 | 72.91 | 72.40 | 72.59 | 71.47 | 0.41% | 9,263,700 |
| Nov 22, 2024 | 71.92 | 72.40 | 71.90 | 72.29 | 71.17 | 0.44% | 7,093,915 |
| Nov 21, 2024 | 71.87 | 72.09 | 71.61 | 71.97 | 70.86 | 0.06% | 16,897,105 |
| Nov 20, 2024 | 71.87 | 71.95 | 71.49 | 71.93 | 70.82 | -0.37% | 12,487,124 |
| Nov 19, 2024 | 71.69 | 72.33 | 71.61 | 72.20 | 71.08 | -0.10% | 8,788,538 |
| Nov 18, 2024 | 71.86 | 72.42 | 71.80 | 72.27 | 71.15 | 0.56% | 8,615,000 |
| Nov 15, 2024 | 72.08 | 72.08 | 71.72 | 71.87 | 70.76 | -0.36% | 21,503,000 |
| Nov 14, 2024 | 72.55 | 72.67 | 72.07 | 72.13 | 71.02 | 0.17% | 11,117,343 |
| Nov 13, 2024 | 72.24 | 72.26 | 71.64 | 72.01 | 70.90 | -0.65% | 8,592,800 |
| Nov 12, 2024 | 73.13 | 73.14 | 72.09 | 72.48 | 71.36 | -1.82% | 11,364,400 |
| Nov 11, 2024 | 74.00 | 74.08 | 73.75 | 73.82 | 72.68 | 0.01% | 4,659,700 |
| Nov 8, 2024 | 74.00 | 74.03 | 73.44 | 73.81 | 72.67 | -1.35% | 7,529,400 |
| Nov 7, 2024 | 74.54 | 74.89 | 74.39 | 74.82 | 73.66 | 1.57% | 6,903,321 |
| Nov 6, 2024 | 73.62 | 73.75 | 73.07 | 73.66 | 72.52 | -1.41% | 7,545,316 |
| Nov 5, 2024 | 74.20 | 74.79 | 74.15 | 74.71 | 73.56 | 0.97% | 5,628,900 |
| Nov 4, 2024 | 74.33 | 74.54 | 73.94 | 73.99 | 72.85 | 0.04% | 6,961,941 |
| Nov 1, 2024 | 74.20 | 74.36 | 73.87 | 73.96 | 72.82 | 0.24% | 9,076,900 |
| Oct 31, 2024 | 73.92 | 73.92 | 73.14 | 73.78 | 72.64 | -0.63% | 11,004,400 |
| Oct 30, 2024 | 74.12 | 74.60 | 74.08 | 74.25 | 73.10 | -0.52% | 8,075,230 |
| Oct 29, 2024 | 74.73 | 74.88 | 74.53 | 74.64 | 73.49 | -0.43% | 9,900,040 |
| Oct 28, 2024 | 74.70 | 75.06 | 74.63 | 74.96 | 73.80 | 0.75% | 5,167,200 |
| Oct 25, 2024 | 74.73 | 74.91 | 74.23 | 74.40 | 73.25 | -0.33% | 6,612,200 |
| Oct 24, 2024 | 74.75 | 74.79 | 74.29 | 74.65 | 73.50 | 0.57% | 7,199,630 |
| Oct 23, 2024 | 74.30 | 74.49 | 73.90 | 74.23 | 73.08 | -1.07% | 6,231,645 |
| Oct 22, 2024 | 74.94 | 75.14 | 74.88 | 75.03 | 73.87 | -0.53% | 3,579,528 |
| Oct 21, 2024 | 75.94 | 76.00 | 75.33 | 75.43 | 74.27 | -1.23% | 5,087,446 |
| Oct 18, 2024 | 76.27 | 76.40 | 76.10 | 76.37 | 75.19 | 0.65% | 5,087,900 |
| Oct 17, 2024 | 76.17 | 76.18 | 75.82 | 75.88 | 74.71 | -0.05% | 6,159,781 |
| Oct 16, 2024 | 75.90 | 75.98 | 75.76 | 75.92 | 74.75 | 0.25% | 7,312,700 |
| Oct 15, 2024 | 76.60 | 76.64 | 75.63 | 75.73 | 74.56 | -1.46% | 7,463,037 |
| Oct 14, 2024 | 76.42 | 76.92 | 76.39 | 76.85 | 75.66 | 0.16% | 3,649,200 |
| Oct 11, 2024 | 76.25 | 76.75 | 76.25 | 76.73 | 75.55 | 0.59% | 6,188,044 |
| Oct 10, 2024 | 76.19 | 76.34 | 75.88 | 76.28 | 75.10 | -0.18% | 8,595,612 |
| Oct 9, 2024 | 76.03 | 76.49 | 75.97 | 76.42 | 75.24 | 0.04% | 5,226,737 |
| Oct 8, 2024 | 76.39 | 76.45 | 76.19 | 76.39 | 75.21 | -0.25% | 4,197,200 |
| Oct 7, 2024 | 76.75 | 76.86 | 76.26 | 76.58 | 75.40 | -0.60% | 5,395,169 |
| Oct 4, 2024 | 76.64 | 77.05 | 76.56 | 77.04 | 75.85 | 0.71% | 5,168,567 |
| Oct 3, 2024 | 76.58 | 76.72 | 76.26 | 76.50 | 75.32 | -0.97% | 5,313,600 |
| Oct 2, 2024 | 77.20 | 77.43 | 76.89 | 77.25 | 76.06 | -0.22% | 5,755,758 |
| Oct 1, 2024 | 78.07 | 78.10 | 77.03 | 77.42 | 76.22 | -0.81% | 10,439,224 |
| Sep 30, 2024 | 78.32 | 78.33 | 77.60 | 78.05 | 76.84 | -0.26% | 7,854,900 |
| Sep 27, 2024 | 78.70 | 78.82 | 78.09 | 78.25 | 77.04 | -0.62% | 8,260,000 |
| Sep 26, 2024 | 78.52 | 78.83 | 78.21 | 78.74 | 77.52 | 2.27% | 11,037,900 |
| Sep 25, 2024 | 77.58 | 77.58 | 76.99 | 76.99 | 75.80 | -0.56% | 6,353,415 |
| Sep 24, 2024 | 77.20 | 77.46 | 77.01 | 77.42 | 76.22 | 0.53% | 4,632,600 |
| Sep 23, 2024 | 76.86 | 77.09 | 76.80 | 77.01 | 75.82 | 0.40% | 5,023,300 |
| Sep 20, 2024 | 77.02 | 77.02 | 76.44 | 76.70 | 75.52 | -0.98% | 4,115,727 |
| Sep 19, 2024 | 77.29 | 77.62 | 76.88 | 77.46 | 76.26 | 1.97% | 4,676,936 |
| Sep 18, 2024 | 76.28 | 76.86 | 75.80 | 75.96 | 74.79 | -0.28% | 6,639,106 |
| Sep 17, 2024 | 76.54 | 76.60 | 75.94 | 76.17 | 74.99 | -0.60% | 5,877,444 |
| Sep 16, 2024 | 76.30 | 76.65 | 76.15 | 76.63 | 75.45 | 0.82% | 8,748,806 |
| Sep 13, 2024 | 75.95 | 76.29 | 75.86 | 76.01 | 74.84 | 0.25% | 4,973,700 |
| Sep 12, 2024 | 75.17 | 75.83 | 74.91 | 75.82 | 74.65 | 0.85% | 5,839,700 |
| Sep 11, 2024 | 74.79 | 75.22 | 73.97 | 75.18 | 74.02 | 0.52% | 6,155,700 |
| Sep 10, 2024 | 74.80 | 74.87 | 74.18 | 74.79 | 73.63 | -0.36% | 10,565,400 |
| Sep 9, 2024 | 74.91 | 75.33 | 74.86 | 75.06 | 73.90 | 1.05% | 6,082,119 |
| Sep 6, 2024 | 75.58 | 75.73 | 74.16 | 74.28 | 73.13 | -1.94% | 8,036,600 |
| Sep 5, 2024 | 75.79 | 75.94 | 75.42 | 75.75 | 74.58 | 0.13% | 5,614,100 |
| Sep 4, 2024 | 75.42 | 76.00 | 75.41 | 75.65 | 74.48 | -0.30% | 6,230,800 |
| Sep 3, 2024 | 76.79 | 76.83 | 75.72 | 75.88 | 74.71 | -1.70% | 7,374,800 |
| Aug 30, 2024 | 77.33 | 77.42 | 76.78 | 77.19 | 76.00 | 0.25% | 9,815,800 |
| Aug 29, 2024 | 77.14 | 77.44 | 76.88 | 77.00 | 75.81 | 0.35% | 5,393,746 |
| Aug 28, 2024 | 76.96 | 77.13 | 76.47 | 76.73 | 75.55 | -0.45% | 7,686,313 |
| Aug 27, 2024 | 76.92 | 77.21 | 76.81 | 77.08 | 75.89 | 0.46% | 3,582,800 |
| Aug 26, 2024 | 76.79 | 76.99 | 76.64 | 76.73 | 75.55 | -0.43% | 4,365,300 |
| Aug 23, 2024 | 76.29 | 77.11 | 76.18 | 77.06 | 75.87 | 1.86% | 6,394,835 |
| Aug 22, 2024 | 76.42 | 76.44 | 75.60 | 75.65 | 74.48 | -0.63% | 4,109,309 |
| Aug 21, 2024 | 75.94 | 76.26 | 75.75 | 76.13 | 74.95 | 0.91% | 4,832,700 |
| Aug 20, 2024 | 75.51 | 75.71 | 75.30 | 75.44 | 74.27 | -0.26% | 4,495,400 |
| Aug 19, 2024 | 75.19 | 75.72 | 75.16 | 75.64 | 74.47 | 1.23% | 3,872,000 |
| Aug 16, 2024 | 74.41 | 74.79 | 74.36 | 74.72 | 73.57 | 0.54% | 5,818,800 |
| Aug 15, 2024 | 74.03 | 74.46 | 74.02 | 74.32 | 73.17 | 1.20% | 5,632,700 |
| Aug 14, 2024 | 73.32 | 73.49 | 73.17 | 73.44 | 72.31 | 0.38% | 4,087,700 |
| Aug 13, 2024 | 72.45 | 73.23 | 72.40 | 73.16 | 72.03 | 1.68% | 6,375,941 |
| Aug 12, 2024 | 71.94 | 72.14 | 71.71 | 71.95 | 70.84 | -0.07% | 6,707,225 |
| Aug 9, 2024 | 71.51 | 72.01 | 71.36 | 72.00 | 70.89 | 0.38% | 6,017,600 |
| Aug 8, 2024 | 71.24 | 71.77 | 70.88 | 71.73 | 70.62 | 1.73% | 7,447,635 |
| Aug 7, 2024 | 71.51 | 71.70 | 70.47 | 70.51 | 69.42 | 0.43% | 10,955,643 |
| Aug 6, 2024 | 69.51 | 70.58 | 69.39 | 70.21 | 69.13 | 0.17% | 13,963,500 |
| Aug 5, 2024 | 69.01 | 70.51 | 68.74 | 70.09 | 69.01 | -2.19% | 16,826,731 |
| Aug 2, 2024 | 71.80 | 71.98 | 71.07 | 71.66 | 70.55 | -1.59% | 11,080,100 |
| Aug 1, 2024 | 73.84 | 74.02 | 72.44 | 72.82 | 71.70 | -2.62% | 9,986,200 |