IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	95.75	96.24	95.49	95.76	95.76	-1.37%	8,184,337
Jul 22, 2026	97.29	97.45	97.04	97.09	97.09	0.18%	7,309,650
Jul 21, 2026	96.44	97.03	96.03	96.92	96.92	1.41%	15,126,532
Jul 20, 2026	96.22	96.39	95.49	95.57	95.57	-0.71%	7,878,294
Jul 17, 2026	95.65	96.39	95.53	96.25	96.25	-0.53%	11,191,394
Jul 16, 2026	96.56	97.16	96.49	96.76	96.76	-0.80%	7,478,531
Jul 15, 2026	97.26	97.69	96.79	97.54	97.54	0.67%	9,915,833
Jul 14, 2026	97.20	97.64	96.83	96.89	96.89	0.77%	6,799,536
Jul 13, 2026	96.63	96.85	96.03	96.15	96.15	-1.10%	10,140,071
Jul 10, 2026	97.06	97.43	96.53	97.22	97.22	0.51%	10,852,114
Jul 9, 2026	96.46	96.99	96.42	96.73	96.73	0.44%	11,889,495
Jul 8, 2026	95.79	96.35	95.29	96.31	96.31	-0.72%	8,616,102
Jul 7, 2026	97.86	97.99	96.78	97.01	97.01	-1.32%	8,346,208
Jul 6, 2026	97.78	98.39	97.78	98.31	98.31	1.04%	7,517,286
Jul 2, 2026	97.48	98.11	96.70	97.30	97.30	1.27%	10,152,611
Jul 1, 2026	96.04	96.45	95.88	96.08	96.08	-0.52%	12,286,416
Jun 30, 2026	96.13	96.73	96.07	96.58	96.58	0.27%	18,973,987
Jun 29, 2026	95.86	96.33	95.27	96.32	96.32	0.87%	9,320,168
Jun 26, 2026	95.42	96.04	95.33	95.49	95.49	-0.56%	8,540,271