Advertisement
Advertisement
U.S. markets close in 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core MSCI EAFE ETF (IEFA)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
52.72-0.79 (-1.48%)
As of 03:35PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202252.9553.4352.4252.7252.7217,988,563
Sep 23, 202254.0054.0953.1353.5153.5116,120,000
Sep 22, 202255.7255.8055.0755.3255.3215,877,900
Sep 21, 202256.1956.6555.4555.4955.4914,811,300
Sep 20, 202256.3956.5455.8956.2056.2017,045,400
Sep 19, 202256.4157.2556.3857.1957.1911,910,200
Sep 16, 202256.8857.2256.7157.0457.0411,016,000
Sep 15, 202257.4657.9557.2657.3657.369,195,500
Sep 14, 202257.8358.1257.5557.8857.889,061,800
Sep 13, 202258.6358.9657.6257.6857.688,767,200
Sep 12, 202259.7060.0359.6259.7559.759,605,000
Sep 09, 202258.6059.0158.5458.9858.987,796,500
Sep 08, 202256.8457.5756.7257.4957.4912,348,300
Sep 07, 202256.4957.4356.4457.4057.4015,937,200
Sep 06, 202257.3457.4456.7356.9156.9112,000,500
Sep 02, 202257.9158.3556.9057.0857.088,960,300
Sep 01, 202257.4157.5556.8857.4757.4717,168,200
Aug 31, 202258.7058.9058.2858.2958.2911,244,700
Aug 30, 202259.5059.5458.5358.6958.6910,855,300
Aug 29, 202258.9359.3058.8659.0659.0611,446,600
Aug 26, 202260.7860.8759.1459.1659.166,657,400
Aug 25, 202260.2660.8060.1660.7860.786,502,400
Aug 24, 202259.7960.3359.7460.1360.136,742,900
Aug 23, 202259.8160.4959.7960.0360.036,093,000
Aug 22, 202260.3560.3859.8359.9759.978,829,800
Aug 19, 202261.3161.4060.9161.0561.057,231,100
Aug 18, 202262.1162.1361.7461.9361.936,027,000
Aug 17, 202262.0962.4761.8062.1462.147,636,800
Aug 16, 202262.3662.7962.3262.6962.697,606,500
Aug 15, 202262.6162.7762.4562.6962.6910,068,800
Aug 12, 202262.7163.1362.5463.1063.105,736,100
Aug 11, 202262.9363.1262.5562.6462.649,910,700
Aug 10, 202262.5762.8862.3362.6462.647,253,900
Aug 09, 202261.4861.6261.1161.2161.217,009,000
Aug 08, 202261.9262.1161.4561.5561.558,404,800
Aug 05, 202261.0861.4960.9961.3961.396,702,600
Aug 04, 202261.6561.9761.5861.8861.886,116,000
Aug 03, 202261.4261.6461.0561.5461.547,223,800
Aug 02, 202261.5861.7961.1161.1261.127,689,100
Aug 01, 202262.0862.4261.8662.1262.129,606,600
Jul 29, 202261.3762.0961.1762.0562.0513,118,600
Jul 28, 202260.8261.3160.4461.2361.2310,573,400
Jul 27, 202260.0660.9259.8460.8360.838,541,500
Jul 26, 202259.8159.9059.4659.4759.479,921,500
Jul 25, 202260.3460.4060.0060.2960.2911,551,000
Jul 22, 202260.2560.6259.6359.8759.877,520,400
Jul 21, 202259.2360.0559.1660.0160.019,713,500
Jul 20, 202259.5459.6959.0359.2859.288,863,800
Jul 19, 202259.1759.6959.1159.6459.6411,973,300
Jul 18, 202258.6758.8258.0258.1458.1414,805,100
Jul 15, 202257.4057.8557.0957.8257.8210,421,600
Jul 14, 202256.5557.0156.1156.9356.9313,001,700
Jul 13, 202257.1057.9856.9957.7457.7410,087,900
Jul 12, 202257.6458.2357.6457.7757.7714,783,300
Jul 11, 202257.9858.1557.7357.7757.779,010,600
Jul 08, 202258.5458.9458.2858.7758.777,557,600
Jul 07, 202258.2558.6358.1858.6358.638,515,400
Jul 06, 202257.6557.8857.2857.7657.7611,555,500
Jul 05, 202257.0657.7156.8657.7057.7015,912,700
Jul 01, 202258.1058.9457.8758.9358.9310,944,800
Jun 30, 202258.0358.8957.8258.8558.8519,608,100
Jun 29, 202259.4259.5159.0459.1059.1011,921,600
Jun 28, 202260.2660.4759.3459.3759.3722,898,700
Jun 27, 202259.9760.2159.7259.7959.7910,923,000
Jun 24, 202259.1160.0759.0660.0360.0313,169,200
Jun 23, 202258.3058.4057.7258.3458.3412,018,000
Jun 22, 202258.1458.9358.0458.4358.4318,122,300
Jun 21, 202258.9459.1358.7558.7858.7814,666,000
Jun 17, 202258.1658.4157.6057.9157.9116,758,800
Jun 16, 202258.0158.5457.7458.1458.1418,615,000
Jun 15, 202258.9759.7658.2359.4259.4218,511,100
Jun 14, 202258.9059.0557.8358.3258.3222,626,200
Jun 13, 202259.4359.6758.7858.9158.9120,348,800
Jun 10, 202261.3061.4060.7860.9560.9512,612,800
Jun 09, 202263.5263.6262.4562.4762.479,063,200
Jun 09, 20221.332 Dividend
Jun 08, 202265.3465.6365.0965.1363.806,806,000
Jun 07, 202265.2166.0865.1166.0464.6910,502,200
Jun 06, 202266.3166.4765.7265.8964.547,332,800
Jun 03, 202265.7765.9065.4265.5864.247,959,400
Jun 02, 202265.7766.5965.5066.5965.239,580,500
Jun 01, 202266.3266.3465.0265.2463.9111,049,100
May 31, 202266.1366.3565.7665.9064.5515,043,500
May 27, 202265.9766.3065.9166.2864.9210,578,800
May 26, 202264.9265.6764.8965.5364.198,614,900
May 25, 202264.3365.0864.3064.7763.4511,471,700
May 24, 202264.7364.9764.3464.7763.4521,050,500
May 23, 202264.5665.0964.4664.9363.6017,011,600
May 20, 202264.2464.2463.0863.8662.5511,384,500
May 19, 202262.7563.8162.7563.4562.1515,267,200
May 18, 202263.7763.8762.7162.8361.5514,561,500
May 17, 202264.1464.3763.8264.3263.0014,882,800
May 16, 202262.8263.4262.5963.1261.8312,963,800
May 13, 202262.2963.1062.2563.0861.7919,193,200
May 12, 202261.1761.9360.8561.3560.1029,531,300
May 11, 202262.1062.8361.4361.5060.2447,398,600
May 10, 202262.5162.5561.4061.8660.5934,746,100
May 09, 202262.2362.2861.2961.4360.1727,632,600
May 06, 202263.5863.7862.9963.3762.0721,722,900
May 05, 202265.2165.2763.5464.0462.7321,262,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement