iShares Core MSCI EAFE ETF (IEFA)

IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	91.52	91.72	91.40	91.56	91.56	0.15%	1,331,658
Jan 5, 2026	90.35	91.44	90.35	91.42	91.42	1.18%	1,288,640
Jan 2, 2026	90.41	90.43	89.92	90.35	90.35	0.99%	2,820,537
Dec 31, 2025	89.76	89.76	89.38	89.46	89.46	-0.46%	2,391,185
Dec 30, 2025	90.01	90.18	89.84	89.87	89.87	0.16%	1,338,985
Dec 29, 2025	89.69	89.88	89.53	89.73	89.73	-0.23%	1,746,367
Dec 26, 2025	89.94	89.97	89.74	89.94	89.94	0.16%	826,806
Dec 24, 2025	89.84	89.90	89.66	89.80	89.80	0.06%	768,920
Dec 23, 2025	89.66	89.83	89.60	89.75	89.75	0.65%	871,561
Dec 22, 2025	88.90	89.20	88.85	89.17	89.17	0.36%	11,215,036
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
Dec 8, 2025	89.32	89.35	88.89	89.07	87.39	-0.28%	10,543,573
Dec 5, 2025	89.59	89.67	89.14	89.32	87.63	0.03%	11,785,154
Dec 4, 2025	89.55	89.64	89.14	89.29	87.60	0.26%	9,512,810
Dec 3, 2025	88.64	89.11	88.63	89.06	87.38	0.47%	13,524,104
Dec 2, 2025	88.64	88.70	88.35	88.64	86.96	0.29%	10,534,300
Dec 1, 2025	88.57	88.80	88.35	88.38	86.71	-0.52%	17,050,937
Nov 28, 2025	88.49	88.87	88.42	88.84	87.16	0.43%	4,678,540
Nov 26, 2025	87.92	88.61	87.88	88.46	86.79	1.05%	7,652,076
Nov 25, 2025	86.81	87.57	86.63	87.54	85.88	1.16%	11,979,188
Nov 24, 2025	86.21	86.62	86.11	86.54	84.90	0.21%	11,555,933
Nov 21, 2025	85.85	86.58	85.53	86.36	84.73	1.53%	15,360,029
Nov 20, 2025	86.78	86.88	85.03	85.06	83.45	-1.37%	19,499,627
Nov 19, 2025	86.37	86.74	85.88	86.24	84.61	-0.29%	14,355,189
Nov 18, 2025	86.44	86.78	86.00	86.49	84.85	-1.22%	16,972,072
Nov 17, 2025	88.12	88.40	87.28	87.56	85.90	-1.34%	14,105,428
Nov 14, 2025	88.38	88.96	88.27	88.75	87.07	-0.18%	14,977,004
Nov 13, 2025	89.70	89.80	88.84	88.91	87.23	-1.08%	14,003,833
Nov 12, 2025	89.62	89.98	89.61	89.88	88.18	0.58%	8,779,116
Nov 11, 2025	89.04	89.49	89.04	89.36	87.67	0.65%	10,121,739
Nov 10, 2025	88.39	88.81	88.14	88.78	87.10	1.09%	10,766,363
Nov 7, 2025	87.18	87.85	86.96	87.82	86.16	0.34%	13,360,717
Nov 6, 2025	87.79	87.88	87.26	87.52	85.86	-0.26%	14,144,400
Nov 5, 2025	87.32	87.89	87.29	87.75	86.09	0.61%	9,108,500
Nov 4, 2025	87.19	87.66	87.14	87.22	85.57	-1.00%	10,759,647
Nov 3, 2025	88.15	88.22	87.87	88.10	86.43	0.01%	10,191,410
Oct 31, 2025	88.21	88.21	87.75	88.09	86.42	-0.24%	11,333,863
Oct 30, 2025	88.12	88.66	88.12	88.30	86.63	-0.39%	12,345,567
Oct 29, 2025	89.21	89.25	88.22	88.65	86.97	-0.61%	12,231,519
Oct 28, 2025	89.18	89.47	89.03	89.19	87.50	-0.15%	9,091,553
Oct 27, 2025	89.24	89.37	89.15	89.32	87.63	0.70%	7,492,339
Oct 24, 2025	88.70	88.88	88.63	88.70	87.02	0.16%	8,171,406

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.