iShares Core MSCI EAFE ETF (IEFA)

IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	95.92	96.19	95.25	96.10	96.10	0.93%	697,488
May 15, 2026	95.41	95.63	95.08	95.21	95.21	-1.75%	9,816,261
May 14, 2026	97.21	97.30	96.83	96.91	96.91	-0.24%	7,683,249
May 13, 2026	96.37	97.19	96.31	97.14	97.14	0.64%	7,699,460
May 12, 2026	96.34	96.66	95.83	96.52	96.52	-0.59%	9,136,870
May 11, 2026	97.08	97.38	96.98	97.09	97.09	-0.22%	10,329,579
May 8, 2026	97.24	97.40	96.78	97.30	97.30	1.06%	9,317,522
May 7, 2026	97.91	98.06	96.22	96.28	96.28	-1.67%	10,179,382
May 6, 2026	97.59	98.02	97.19	97.92	97.92	2.61%	7,757,057
May 5, 2026	95.07	95.50	94.61	95.43	95.43	1.36%	8,702,412
May 4, 2026	94.82	95.09	93.77	94.15	94.15	-1.30%	10,153,610
May 1, 2026	95.54	96.08	95.36	95.39	95.39	-0.16%	8,993,511
Apr 30, 2026	94.74	95.86	94.50	95.54	95.54	2.30%	10,143,259
Apr 29, 2026	93.83	93.92	92.96	93.39	93.39	-0.94%	12,406,470
Apr 28, 2026	94.28	94.51	93.97	94.28	94.28	-0.40%	10,290,914
Apr 27, 2026	95.09	95.26	94.61	94.66	94.66	-0.27%	7,031,222
Apr 24, 2026	94.56	95.20	94.40	94.92	94.92	0.47%	8,808,277
Apr 23, 2026	94.90	95.35	93.51	94.48	94.48	-0.80%	13,538,019
Apr 22, 2026	95.61	95.61	94.94	95.24	95.24	0.33%	8,270,667
Apr 21, 2026	96.36	96.46	94.78	94.93	94.93	-2.17%	9,801,972
Apr 20, 2026	96.93	97.04	96.32	97.04	97.04	-0.46%	8,132,909
Apr 17, 2026	97.71	98.23	97.36	97.49	97.49	1.36%	9,402,375
Apr 16, 2026	96.70	96.75	95.86	96.18	96.18	-0.26%	9,524,813
Apr 15, 2026	96.47	96.54	96.08	96.43	96.43	-0.31%	6,632,807
Apr 14, 2026	96.46	96.87	96.32	96.73	96.73	0.85%	9,347,088
Apr 13, 2026	94.41	95.95	94.38	95.91	95.91	0.62%	19,209,935
Apr 10, 2026	95.76	95.83	95.00	95.32	95.32	0.19%	7,486,073
Apr 9, 2026	94.34	95.61	94.17	95.14	95.14	-0.29%	8,963,814
Apr 8, 2026	95.78	95.78	94.75	95.42	95.42	4.00%	10,184,228
Apr 7, 2026	91.20	91.92	90.29	91.75	91.75	-0.15%	12,515,114
Apr 6, 2026	91.51	92.10	91.46	91.89	91.89	0.53%	9,226,031
Apr 2, 2026	89.95	91.76	89.61	91.41	91.41	-0.54%	17,592,815
Apr 1, 2026	91.90	92.61	91.59	91.91	91.91	1.52%	15,798,741
Mar 31, 2026	89.01	90.60	88.61	90.53	90.53	3.24%	23,207,287
Mar 30, 2026	88.21	88.53	87.33	87.69	87.69	0.25%	11,638,789
Mar 27, 2026	88.01	88.45	87.22	87.47	87.47	-0.97%	14,970,011
Mar 26, 2026	89.01	89.75	88.29	88.33	88.33	-2.01%	11,627,141
Mar 25, 2026	90.41	90.62	89.67	90.14	90.14	1.53%	15,262,780
Mar 24, 2026	88.25	89.35	88.04	88.78	88.78	-0.70%	16,146,044
Mar 23, 2026	89.17	90.46	88.54	89.41	89.41	2.50%	30,511,128
Mar 20, 2026	89.63	89.70	86.79	87.23	87.23	-3.12%	21,736,310
Mar 19, 2026	88.48	90.57	88.39	90.04	90.04	-0.18%	22,555,814
Mar 18, 2026	91.32	91.44	90.12	90.20	90.20	-1.63%	11,951,366
Mar 17, 2026	92.05	92.23	91.56	91.69	91.69	0.27%	11,902,320
Mar 16, 2026	90.98	91.64	90.83	91.44	91.44	1.85%	12,277,493
Mar 13, 2026	91.09	91.45	89.66	89.78	89.78	-1.23%	14,352,373
Mar 12, 2026	91.45	91.55	90.48	90.90	90.90	-1.59%	19,948,302
Mar 11, 2026	92.01	92.74	91.72	92.37	92.37	-0.25%	12,289,838
Mar 10, 2026	93.08	94.13	92.47	92.60	92.60	0.17%	34,174,883
Mar 9, 2026	90.34	92.76	89.63	92.44	92.44	0.62%	28,960,206

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.