iShares Core MSCI EAFE ETF (IEFA) Historical Stock Data
70.94 ↑0.36 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEFA is down -0.09% a day on average. There have been 14 days where iShares Core MSCI EAFE ETF closed green and 16 days where IEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 70.73 | 70.94 | ↑$0.21 (0.30%) | 70.57 | 71.01 | 7.52M |
| 2024-12-24 | 70.42 | 70.58 | ↑$0.16 (0.23%) | 70.12 | 70.59 | 5.82M |
| 2024-12-23 | 69.96 | 70.28 | ↑$0.32 (0.46%) | 69.68 | 70.35 | 14.58M |
| 2024-12-20 | 69.32 | 69.87 | ↑$0.55 (0.79%) | 69.22 | 70.43 | 12.59M |
| 2024-12-19 | 70.49 | 70.06 | ↓$0.43 (-0.61%) | 69.95 | 70.51 | 11.55M |
| 2024-12-18 | 71.93 | 70.17 | ↓$1.76 (-2.45%) | 70.07 | 72.04 | 12.93M |
| 2024-12-17 | 71.95 | 71.90 | ↓$0.05 (-0.07%) | 71.87 | 72.17 | 8.42M |
| 2024-12-16 | 73.22 | 73.20 | ↓$0.02 (-0.03%) | 73.11 | 73.48 | 11.57M |
| 2024-12-13 | 73.78 | 73.46 | ↓$0.32 (-0.43%) | 73.30 | 73.79 | 6.18M |
| 2024-12-12 | 73.95 | 73.69 | ↓$0.26 (-0.35%) | 73.63 | 74.24 | 6.10M |
| 2024-12-11 | 74.31 | 74.37 | ↑$0.06 (0.08%) | 74.06 | 74.44 | 6.86M |
| 2024-12-10 | 74.35 | 73.92 | ↓$0.43 (-0.58%) | 73.87 | 74.39 | 5.68M |
| 2024-12-09 | 75.01 | 74.52 | ↓$0.49 (-0.65%) | 74.52 | 75.11 | 6.43M |
| 2024-12-06 | 74.86 | 74.61 | ↓$0.25 (-0.33%) | 74.43 | 74.88 | 5.03M |
| 2024-12-05 | 74.61 | 74.61 | ↑$0.00 (0.00%) | 74.45 | 74.73 | 6.12M |
| 2024-12-04 | 74.42 | 74.25 | ↓$0.17 (-0.23%) | 74.12 | 74.42 | 9.02M |
| 2024-12-03 | 74.24 | 74.18 | ↓$0.06 (-0.08%) | 73.97 | 74.38 | 6.99M |
| 2024-12-02 | 73.67 | 73.78 | ↑$0.11 (0.15%) | 73.21 | 73.89 | 10.65M |
| 2024-11-29 | 72.95 | 73.65 | ↑$0.70 (0.96%) | 72.90 | 73.66 | 5.89M |
| 2024-11-27 | 72.52 | 72.58 | ↑$0.06 (0.08%) | 72.38 | 72.73 | 12.38M |
| 2024-11-26 | 72.53 | 72.20 | ↓$0.33 (-0.45%) | 71.98 | 72.53 | 8.93M |
| 2024-11-25 | 72.80 | 72.59 | ↓$0.21 (-0.29%) | 72.40 | 72.91 | 9.26M |
| 2024-11-22 | 71.92 | 72.29 | ↑$0.37 (0.51%) | 71.90 | 72.40 | 7.09M |
| 2024-11-21 | 71.87 | 71.97 | ↑$0.10 (0.14%) | 71.61 | 72.09 | 16.90M |
| 2024-11-20 | 71.87 | 71.93 | ↑$0.06 (0.08%) | 71.49 | 71.95 | 12.46M |
| 2024-11-19 | 71.69 | 72.20 | ↑$0.51 (0.71%) | 71.61 | 72.34 | 8.66M |
| 2024-11-18 | 71.86 | 72.27 | ↑$0.41 (0.57%) | 71.80 | 72.42 | 6.77M |
| 2024-11-15 | 72.08 | 71.87 | ↓$0.21 (-0.29%) | 71.72 | 72.08 | 21.11M |
| 2024-11-14 | 72.55 | 72.13 | ↓$0.42 (-0.58%) | 72.07 | 72.67 | 7.22M |
| 2024-11-13 | 72.24 | 72.01 | ↓$0.23 (-0.32%) | 71.64 | 72.26 | 8.59M |
Create an account or log in to view more rows.
$IEFA Let it go...
$IEFA free to hold
$IEFA fuck all u greedy bulls
$IEFA we need to get moving
$IEFA love this stock!!!!
$IEFA Of course
$IEFA Short again!! 😀 😀
$IEFA Take it Bears !
$IEFA Buy the dip
$IEFA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is