IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	96.95	97.16	96.95	97.13	-	0.08%	1,342,092
Feb 19, 2026	96.70	97.12	96.52	97.05	97.05	-0.30%	13,229,512
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
Jan 21, 2026	91.74	92.61	91.33	92.43	92.43	1.10%	19,695,597
Jan 20, 2026	91.45	92.03	91.25	91.42	91.42	-1.43%	16,923,617
Jan 16, 2026	92.74	92.80	92.37	92.75	92.75	0.27%	11,452,910
Jan 15, 2026	92.82	92.82	92.46	92.50	92.50	-0.02%	21,724,647
Jan 14, 2026	92.39	92.56	92.18	92.52	92.52	0.48%	15,874,489
Jan 13, 2026	92.47	92.47	91.90	92.08	92.08	-0.64%	34,342,064
Jan 12, 2026	92.46	92.71	92.41	92.67	92.67	0.58%	11,151,150
Jan 9, 2026	91.78	92.23	91.72	92.14	92.14	0.88%	11,604,505
Jan 8, 2026	91.02	91.36	90.96	91.34	91.34	0.04%	9,934,613
Jan 7, 2026	91.52	91.58	91.23	91.30	91.30	-0.28%	16,593,182
Jan 6, 2026	91.52	91.73	91.40	91.56	91.56	0.15%	11,428,505
Jan 5, 2026	90.52	91.45	90.52	91.42	91.42	1.18%	10,998,213
Jan 2, 2026	90.35	90.43	89.91	90.35	90.35	0.99%	16,223,270
Dec 31, 2025	89.76	89.76	89.37	89.46	89.46	-0.46%	15,815,668
Dec 30, 2025	90.01	90.19	89.84	89.87	89.87	0.16%	8,619,726
Dec 29, 2025	89.64	89.89	89.53	89.73	89.73	-0.23%	11,225,008
Dec 26, 2025	89.92	89.98	89.74	89.94	89.94	0.16%	6,879,940
Dec 24, 2025	89.81	89.91	89.66	89.80	89.80	0.06%	5,626,517
Dec 23, 2025	89.66	89.83	89.59	89.75	89.75	0.65%	8,192,214
Dec 22, 2025	88.90	89.20	88.85	89.17	89.17	0.36%	11,215,064
Dec 19, 2025	88.73	89.15	88.68	88.85	88.85	0.62%	12,837,360
Dec 18, 2025	88.45	88.76	88.08	88.30	88.30	0.74%	14,358,196
Dec 17, 2025	88.22	88.39	87.66	87.66	87.66	-0.78%	10,941,807
Dec 16, 2025	88.61	88.67	88.08	88.34	88.34	-2.31%	14,453,668
Dec 15, 2025	90.65	90.75	90.22	90.43	88.72	0.59%	12,177,453
Dec 12, 2025	90.39	90.55	89.58	89.90	88.20	-0.53%	12,695,131
Dec 11, 2025	90.07	90.54	90.04	90.38	88.67	0.51%	11,486,721
Dec 10, 2025	89.04	90.04	89.01	89.92	88.22	1.10%	12,096,480
Dec 9, 2025	89.11	89.33	88.90	88.94	87.26	-0.15%	11,027,509