iShares MSCI EAFE International Index Fund Institutional Shares (MAIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.77
+0.15 (0.85%)
May 19, 2025, 1:49 PM EDT
MAIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| May 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.85% |
| May 16, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% |
| May 15, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.21% |
| May 14, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.63% |
| May 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| May 12, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.46% |
| May 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.70% |
| May 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.46% |
| May 7, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.23% |
| May 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.17% |
| May 5, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| May 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.82% |
| May 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.53% |
| Apr 30, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Apr 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Apr 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.77% |
| Apr 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Apr 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.62% |
| Apr 23, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.42% |
| Apr 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.41% |
| Apr 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% |
| Apr 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.11% |
| Apr 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.31% |
| Apr 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.75% |
| Apr 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Apr 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 2.38% |
| Apr 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.14% |
| Apr 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 6.57% |
| Apr 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| Apr 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.31% |
| Apr 4, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -6.42% |
| Apr 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.11% |
| Apr 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Apr 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| Mar 31, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.02% |
| Mar 28, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.83% |
| Mar 27, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.24% |
| Mar 26, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.18% |
| Mar 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.53% |
| Mar 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Mar 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.65% |
| Mar 20, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.76% |
| Mar 19, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Mar 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Mar 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.19% |
| Mar 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.81% |
| Mar 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% |
| Mar 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.60% |
| Mar 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |