iShares MSCI EAFE International Index Fund Institutional Shares (MAIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
+0.18 (0.88%)
At close: May 18, 2026
MAIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.63% |
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.88% |
| May 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.63% |
| May 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.43% |
| May 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.62% |
| May 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.43% |
| May 11, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.24% |
| May 8, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.91% |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.65% |
| May 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.62% |
| May 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.18% |
| May 4, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.16% |
| May 1, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.43% |
| Apr 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% |
| Apr 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.79% |
| Apr 28, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |
| Apr 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.44% |
| Apr 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.49% |
| Apr 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.68% |
| Apr 22, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% |
| Apr 21, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.00% |
| Apr 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.38% |
| Apr 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.20% |
| Apr 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Apr 15, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.34% |
| Apr 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.48% |
| Apr 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.92% |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Apr 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% |
| Apr 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 4.14% |
| Apr 7, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Apr 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.60% |
| Apr 1, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.64% |
| Mar 31, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 3.00% |
| Mar 30, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.37% |
| Mar 27, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.05% |
| Mar 26, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.00% |
| Mar 25, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.51% |
| Mar 24, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.57% |
| Mar 23, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.33% |
| Mar 20, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.98% |
| Mar 19, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Mar 18, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.86% |
| Mar 17, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.35% |
| Mar 16, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.80% |
| Mar 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.02% |
| Mar 12, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.85% |
| Mar 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.20% |
| Mar 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |