(IEFA)
76.28
0.90 (1.19%)
At close: Mar 03, 2025, 3:59 PM
76.36
0.10%
After-hours: Mar 03, 2025, 06:30 PM EST
IEFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 76.91 | 77.18 | 75.94 | 76.36 | 0.98 | 1.30% | 16,127,141 |
| Feb 28, 2025 | 75.32 | 75.59 | 74.83 | 75.38 | -0.06 | -0.08% | 15,905,685 |
| Feb 27, 2025 | 76.09 | 76.10 | 75.39 | 75.44 | -0.83 | -1.09% | 10,445,634 |
| Feb 26, 2025 | 76.39 | 76.90 | 76.13 | 76.27 | 0.04 | 0.05% | 6,376,802 |
| Feb 25, 2025 | 76.51 | 76.51 | 75.88 | 76.23 | 0.68 | 0.90% | 7,596,273 |
| Feb 24, 2025 | 75.92 | 76.01 | 75.42 | 75.55 | -0.07 | -0.09% | 7,348,603 |
| Feb 21, 2025 | 76.19 | 76.20 | 75.47 | 75.62 | -0.48 | -0.63% | 5,673,801 |
| Feb 20, 2025 | 75.97 | 76.15 | 75.66 | 76.10 | 0.41 | 0.54% | 7,984,457 |
| Feb 19, 2025 | 75.73 | 75.89 | 75.50 | 75.69 | -0.82 | -1.07% | 12,082,214 |
| Feb 18, 2025 | 76.51 | 76.63 | 76.35 | 76.51 | 0.51 | 0.67% | 7,199,300 |
| Feb 14, 2025 | 76.32 | 76.39 | 75.98 | 76.00 | 0.08 | 0.11% | 4,427,823 |
| Feb 13, 2025 | 75.34 | 75.94 | 75.26 | 75.92 | 0.91 | 1.21% | 6,245,231 |
| Feb 12, 2025 | 74.26 | 75.16 | 74.18 | 75.01 | 0.19 | 0.25% | 6,504,136 |
| Feb 11, 2025 | 74.37 | 74.88 | 74.34 | 74.82 | 0.35 | 0.47% | 8,168,410 |
| Feb 10, 2025 | 74.32 | 74.49 | 74.29 | 74.47 | 0.49 | 0.66% | 10,215,700 |
| Feb 7, 2025 | 74.67 | 74.79 | 73.86 | 73.98 | -0.72 | -0.96% | 9,481,719 |
| Feb 6, 2025 | 74.59 | 74.84 | 74.50 | 74.70 | 0.37 | 0.50% | 9,285,003 |
| Feb 5, 2025 | 74.03 | 74.41 | 73.90 | 74.33 | 0.71 | 0.96% | 5,645,204 |
| Feb 4, 2025 | 73.18 | 73.67 | 73.11 | 73.62 | 0.83 | 1.14% | 7,640,302 |
| Feb 3, 2025 | 72.39 | 73.22 | 72.16 | 72.79 | -0.79 | -1.07% | 12,682,591 |
| Jan 31, 2025 | 74.18 | 74.49 | 73.56 | 73.58 | -0.72 | -0.97% | 12,903,400 |
| Jan 30, 2025 | 74.20 | 74.61 | 73.98 | 74.30 | 0.82 | 1.12% | 6,284,636 |
| Jan 29, 2025 | 73.53 | 73.69 | 73.22 | 73.48 | 0.02 | 0.03% | 7,187,427 |
| Jan 28, 2025 | 73.52 | 73.55 | 73.07 | 73.46 | -0.10 | -0.14% | 5,987,611 |
| Jan 27, 2025 | 73.22 | 73.58 | 73.00 | 73.56 | 0.02 | 0.03% | 7,675,937 |
| Jan 24, 2025 | 73.48 | 73.77 | 73.41 | 73.54 | 0.40 | 0.55% | 8,073,839 |
| Jan 23, 2025 | 72.72 | 73.14 | 72.60 | 73.14 | 0.60 | 0.83% | 7,610,400 |
| Jan 22, 2025 | 72.93 | 72.93 | 72.52 | 72.54 | -0.26 | -0.36% | 7,589,203 |
| Jan 21, 2025 | 72.28 | 72.80 | 72.18 | 72.80 | 1.44 | 2.02% | 7,479,344 |
| Jan 17, 2025 | 71.34 | 71.73 | 71.26 | 71.36 | 0.33 | 0.46% | 9,000,900 |
| Jan 16, 2025 | 70.87 | 71.25 | 70.67 | 71.03 | 0.36 | 0.51% | 10,956,043 |
| Jan 15, 2025 | 70.83 | 70.89 | 70.42 | 70.67 | 0.89 | 1.28% | 14,707,929 |
| Jan 14, 2025 | 69.75 | 69.89 | 69.45 | 69.78 | 0.21 | 0.30% | 15,552,100 |
| Jan 13, 2025 | 69.01 | 69.61 | 69.00 | 69.57 | -0.18 | -0.26% | 9,232,400 |
| Jan 10, 2025 | 70.21 | 70.28 | 69.59 | 69.75 | -1.08 | -1.52% | 11,696,625 |
| Jan 8, 2025 | 70.58 | 70.91 | 70.33 | 70.83 | -0.16 | -0.23% | 6,879,900 |
| Jan 7, 2025 | 71.64 | 71.66 | 70.90 | 70.99 | -0.12 | -0.17% | 7,303,323 |
| Jan 6, 2025 | 71.02 | 71.58 | 70.98 | 71.11 | 0.63 | 0.89% | 10,938,234 |
| Jan 3, 2025 | 70.28 | 70.52 | 70.04 | 70.48 | 0.35 | 0.50% | 13,396,621 |
| Jan 2, 2025 | 70.33 | 70.61 | 69.92 | 70.13 | -0.15 | -0.21% | 10,937,913 |
| Dec 31, 2024 | 70.57 | 70.71 | 70.16 | 70.28 | -0.04 | -0.06% | 9,401,800 |
| Dec 30, 2024 | 70.40 | 70.59 | 70.02 | 70.32 | -0.47 | -0.66% | 11,825,251 |
| Dec 27, 2024 | 70.78 | 70.95 | 70.52 | 70.79 | -0.15 | -0.21% | 9,333,500 |
| Dec 26, 2024 | 70.73 | 71.01 | 70.55 | 70.94 | 0.36 | 0.51% | 7,932,900 |
| Dec 24, 2024 | 70.42 | 70.59 | 70.12 | 70.58 | 0.30 | 0.43% | 5,819,900 |
| Dec 23, 2024 | 69.96 | 70.35 | 69.68 | 70.28 | 0.41 | 0.59% | 14,584,700 |
| Dec 20, 2024 | 69.32 | 70.43 | 69.22 | 69.87 | -0.19 | -0.27% | 12,586,800 |
| Dec 19, 2024 | 70.49 | 70.51 | 69.95 | 70.06 | -0.11 | -0.16% | 11,654,000 |
| Dec 18, 2024 | 71.93 | 72.04 | 70.07 | 70.17 | -1.73 | -2.41% | 12,928,800 |
| Dec 17, 2024 | 71.95 | 72.17 | 71.87 | 71.90 | -1.30 | -1.78% | 8,661,613 |