iShares Core MSCI EAFE ETF (IEFA)

BATS: IEFA · Real-Time Price · USD

97.01

+1.06 (1.10%)

At close: Oct 2, 2026, 4:00 PM EDT

97.50

+0.49 (0.51%)

After-hours: Oct 2, 2026, 8:00 PM EDT

IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	96.83	97.17	96.40	97.01	97.01	1.10%	807,962
Oct 1, 2026	96.47	96.61	95.50	95.95	95.95	-0.96%	1,411,663
Sep 30, 2026	97.93	97.95	96.82	96.88	96.88	-0.60%	27,249,279
Sep 29, 2026	97.64	97.64	96.85	97.46	97.46	-0.48%	8,409,239
Sep 28, 2026	97.97	98.47	97.47	97.93	97.93	-0.54%	9,595,005
Sep 25, 2026	98.08	98.53	97.75	98.46	98.46	1.01%	7,323,832
Sep 24, 2026	97.50	97.89	96.94	97.48	97.48	-0.35%	9,051,682
Sep 23, 2026	98.48	98.54	97.49	97.82	97.82	-1.66%	10,762,994
Sep 22, 2026	99.31	99.66	98.84	99.47	99.47	0.41%	11,184,645
Sep 21, 2026	98.99	99.20	98.60	99.06	99.06	1.09%	5,868,603
Sep 18, 2026	97.97	98.09	97.64	97.99	97.99	-0.95%	7,412,139
Sep 17, 2026	99.22	99.24	98.81	98.93	98.93	0.98%	5,998,746
Sep 16, 2026	98.71	99.05	97.41	97.97	97.97	-0.34%	8,561,321
Sep 15, 2026	98.38	98.43	97.96	98.30	98.30	-0.39%	7,304,395
Sep 14, 2026	98.66	99.24	98.32	98.68	98.68	-0.82%	7,986,338
Sep 11, 2026	99.77	99.81	99.38	99.50	99.50	1.00%	7,067,935
Sep 10, 2026	98.90	99.18	98.41	98.51	98.51	-0.92%	9,254,337
Sep 9, 2026	100.10	100.16	99.36	99.42	99.42	-1.06%	13,124,540
Sep 8, 2026	100.88	101.09	100.45	100.49	100.49	-0.58%	7,111,850
Sep 4, 2026	100.62	101.29	100.62	101.08	101.08	0.13%	5,695,237
Sep 3, 2026	100.78	101.14	100.41	100.95	100.95	1.08%	6,522,645
Sep 2, 2026	99.63	99.88	99.46	99.88	99.88	0.54%	14,245,360
Sep 1, 2026	99.77	100.08	99.16	99.34	99.34	-0.92%	7,988,101
Aug 31, 2026	100.80	100.87	100.06	100.26	100.26	-0.23%	7,136,332
Aug 28, 2026	101.23	101.44	100.31	100.49	100.49	-0.28%	7,203,059
Aug 27, 2026	100.82	100.87	100.41	100.77	100.77	-0.19%	5,663,714
Aug 26, 2026	101.25	101.44	100.83	100.96	100.96	-0.44%	7,006,986
Aug 25, 2026	101.18	101.44	100.93	101.41	101.41	0.74%	5,323,158
Aug 24, 2026	100.65	100.80	100.45	100.67	100.67	-0.18%	5,150,086
Aug 21, 2026	100.74	100.99	100.68	100.85	100.85	0.86%	7,173,495
Aug 20, 2026	100.06	100.50	99.85	99.99	99.99	-0.47%	5,242,264
Aug 19, 2026	100.50	100.66	100.05	100.46	100.46	0.58%	13,728,053
Aug 18, 2026	100.44	100.61	99.81	99.88	99.88	-1.14%	6,915,403
Aug 17, 2026	101.20	101.39	100.90	101.03	101.03	-0.16%	5,796,678
Aug 14, 2026	101.23	101.43	101.00	101.19	101.19	-0.02%	5,332,118
Aug 13, 2026	101.18	101.40	101.05	101.21	101.21	0.20%	6,295,211
Aug 12, 2026	101.27	101.32	100.82	101.01	101.01	0.38%	8,989,229
Aug 11, 2026	100.96	101.11	100.44	100.63	100.63	0.10%	5,240,941
Aug 10, 2026	100.80	100.84	100.52	100.53	100.53	-0.54%	6,457,510
Aug 7, 2026	101.28	101.28	100.75	101.08	101.08	1.09%	4,947,335
Aug 6, 2026	100.28	100.50	99.88	99.99	99.99	-0.05%	7,271,654
Aug 5, 2026	100.58	100.58	100.03	100.04	100.04	0.16%	5,781,034
Aug 4, 2026	99.33	100.01	99.22	99.88	99.88	1.23%	7,160,860
Aug 3, 2026	98.40	98.72	98.21	98.67	98.67	0.43%	11,088,868
Jul 31, 2026	98.39	98.45	97.30	98.25	98.25	-0.64%	9,236,336
Jul 30, 2026	97.73	98.93	97.53	98.88	98.88	2.75%	8,503,998
Jul 29, 2026	96.55	97.60	95.87	96.23	96.23	-0.54%	6,444,590
Jul 28, 2026	96.01	97.02	96.01	96.75	96.75	-0.08%	7,156,685
Jul 27, 2026	97.28	97.31	96.38	96.83	96.83	0.51%	7,255,952
Jul 24, 2026	96.40	96.85	96.14	96.34	96.34	0.61%	8,767,095