IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	83.60	83.90	83.42	83.86	83.86	0.70%	7,372,725
Jul 8, 2025	82.82	83.34	82.71	83.28	83.28	0.78%	7,487,914
Jul 7, 2025	83.01	83.18	82.42	82.64	82.64	-1.12%	10,663,322
Jul 3, 2025	83.48	83.71	83.43	83.57	83.57	0.05%	5,269,429
Jul 2, 2025	83.05	83.56	82.89	83.53	83.53	0.26%	9,570,252
Jul 1, 2025	83.16	83.42	83.10	83.31	83.31	-0.20%	8,792,383
Jun 30, 2025	83.13	83.49	82.96	83.48	83.48	0.20%	10,454,605
Jun 27, 2025	83.18	83.54	82.93	83.31	83.31	0.95%	10,070,202
Jun 26, 2025	82.30	82.60	82.15	82.53	82.53	1.19%	9,514,452