iShares Core MSCI EAFE ET... (IEFA)
CBOE: IEFA
· Real-Time Price · USD
87.11
1.35 (1.57%)
At close: Aug 22, 2025, 3:00 PM
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.11 | 87.25 | 86.07 | 87.11 | 87.11 | 1.57% | 7,197,569 |
| Aug 21, 2025 | 85.84 | 85.97 | 85.63 | 85.76 | 85.76 | -0.64% | 7,447,517 |
| Aug 20, 2025 | 86.22 | 86.33 | 86.00 | 86.31 | 86.31 | 0.30% | 18,487,400 |
| Aug 19, 2025 | 86.26 | 86.41 | 85.95 | 86.05 | 86.05 | 0.01% | 9,165,835 |
| Aug 18, 2025 | 85.87 | 86.05 | 85.74 | 86.04 | 86.04 | -0.10% | 7,691,153 |
| Aug 15, 2025 | 86.16 | 86.18 | 85.98 | 86.13 | 86.13 | 0.62% | 7,881,808 |
| Aug 14, 2025 | 85.27 | 85.64 | 85.24 | 85.60 | 85.60 | -0.05% | 6,940,094 |
| Aug 13, 2025 | 85.49 | 85.69 | 85.42 | 85.64 | 85.64 | 0.50% | 7,214,314 |
| Aug 12, 2025 | 84.54 | 85.24 | 84.44 | 85.21 | 85.21 | 1.18% | 9,576,100 |
| Aug 11, 2025 | 84.33 | 84.42 | 84.11 | 84.22 | 84.22 | -0.41% | 8,617,665 |
| Aug 8, 2025 | 84.40 | 84.72 | 84.33 | 84.57 | 84.57 | 0.55% | 6,781,800 |
| Aug 7, 2025 | 84.29 | 84.32 | 83.73 | 84.11 | 84.11 | 0.88% | 9,217,535 |
| Aug 6, 2025 | 83.17 | 83.49 | 83.10 | 83.38 | 83.38 | 0.68% | 7,748,692 |
| Aug 5, 2025 | 82.92 | 82.97 | 82.53 | 82.82 | 82.82 | 0.00% | 10,010,558 |
| Aug 4, 2025 | 82.58 | 82.82 | 82.46 | 82.82 | 82.82 | 1.37% | 8,224,612 |
| Aug 1, 2025 | 81.68 | 81.82 | 81.17 | 81.70 | 81.70 | -0.21% | 14,843,446 |
| Jul 31, 2025 | 82.37 | 82.38 | 81.66 | 81.87 | 81.87 | -0.93% | 15,403,088 |
| Jul 30, 2025 | 82.94 | 83.21 | 82.34 | 82.64 | 82.64 | -0.67% | 10,422,618 |
| Jul 29, 2025 | 83.41 | 83.41 | 83.07 | 83.20 | 83.20 | -0.25% | 11,595,936 |
| Jul 28, 2025 | 83.89 | 83.91 | 83.24 | 83.41 | 83.41 | -1.59% | 9,077,263 |