Advertisement
Advertisement
U.S. markets open in 1 hour 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core MSCI EAFE ETF (IEFA)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
76.16-0.35 (-0.46%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202176.5176.6276.1676.1676.166,775,000
Oct 26, 202176.8276.8276.3976.5176.517,463,000
Oct 25, 202176.3276.4876.1076.3476.345,831,000
Oct 22, 202176.3976.6676.1876.4876.485,957,300
Oct 21, 202175.9976.2175.9276.0876.088,414,500
Oct 20, 202176.2476.5376.1676.4376.436,396,800
Oct 19, 202176.0876.3075.9676.2176.214,989,600
Oct 18, 202175.4875.7675.3675.7275.726,057,300
Oct 15, 202175.8676.0675.7676.0276.026,075,700
Oct 14, 202175.3875.4975.2175.4475.447,245,800
Oct 13, 202174.2974.7474.1474.6674.669,136,300
Oct 12, 202173.9974.1473.7573.8873.885,871,200
Oct 11, 202174.2374.4673.8273.8373.837,577,700
Oct 08, 202174.2974.3373.9474.0774.077,472,700
Oct 07, 202173.9374.4073.8974.0974.099,288,700
Oct 06, 202172.8373.5872.6373.5673.5619,661,900
Oct 05, 202173.7374.3273.6374.0874.087,227,300
Oct 04, 202174.1974.2473.3273.6673.6617,427,000
Oct 01, 202174.2574.5873.7474.3774.3712,532,700
Sep 30, 202174.5674.6874.0174.2574.2511,121,600
Sep 29, 202174.8674.9174.3974.4874.488,579,900
Sep 28, 202175.2275.2474.4574.6974.6911,529,900
Sep 27, 202176.2676.4976.1476.3976.396,395,800
Sep 24, 202176.4176.6576.3676.4776.475,128,100
Sep 23, 202176.9977.3676.9377.2277.226,016,700
Sep 22, 202176.3376.9476.2876.3576.359,986,300
Sep 21, 202176.2376.3675.8775.9875.988,986,600
Sep 20, 202175.0375.4274.6275.2675.2611,248,000
Sep 17, 202177.2577.3576.4376.7276.7210,328,200
Sep 16, 202177.4677.6977.2577.6477.647,927,200
Sep 15, 202177.5377.7977.3377.7677.768,892,800
Sep 14, 202178.1578.1677.5377.5877.585,666,700
Sep 13, 202178.0478.0677.6677.9277.928,015,800
Sep 10, 202178.0678.1077.3077.3477.348,089,600
Sep 09, 202177.5777.8577.4077.5177.516,236,600
Sep 08, 202177.8677.9877.4277.5577.555,451,700
Sep 07, 202178.2578.3478.1578.1978.195,072,300
Sep 03, 202177.9478.3077.8378.2078.205,386,700
Sep 02, 202177.8278.0077.7377.8377.837,273,100
Sep 01, 202177.4077.6877.3277.4677.465,502,500
Aug 31, 202176.9676.9976.6576.7576.756,584,500
Aug 30, 202176.7876.9276.7076.8476.846,085,100
Aug 27, 202176.1176.8676.0876.7976.796,007,700
Aug 26, 202176.2276.3275.9676.0776.076,312,000
Aug 25, 202176.3576.5376.2276.4676.467,070,100
Aug 24, 202176.2176.5176.1276.4176.417,716,100
Aug 23, 202175.8976.2675.8676.1576.155,634,800
Aug 20, 202174.9675.4974.8775.4575.455,339,600
Aug 19, 202174.9975.3874.9275.1975.196,010,100
Aug 18, 202176.2176.4875.9175.9575.955,274,400
Aug 17, 202176.1976.3375.8076.1676.166,742,200
Aug 16, 202176.7576.9376.4776.9176.915,546,300
Aug 13, 202177.1077.3677.0677.3677.363,662,100
Aug 12, 202176.8176.9076.6376.8676.865,376,500
Aug 11, 202176.8576.9976.7276.9376.934,684,200
Aug 10, 202176.2576.4176.2176.3976.394,634,700
Aug 09, 202176.2876.3376.1476.2076.203,371,700
Aug 06, 202176.4476.4876.1776.2976.294,556,600
Aug 05, 202176.5676.6876.5076.5876.585,838,700
Aug 04, 202176.5376.6576.2076.2076.204,157,300
Aug 03, 202176.3076.4975.9676.4776.475,838,600
Aug 02, 202176.1876.3275.8275.9175.918,664,000
Jul 30, 202175.7375.8875.4075.5575.556,771,000
Jul 29, 202176.0776.1775.9675.9975.994,369,400
Jul 28, 202175.1875.6075.0375.4775.477,196,100
Jul 27, 202175.0575.1674.7775.1475.148,409,200
Jul 26, 202175.1775.4375.1575.4175.418,100,900
Jul 23, 202175.2675.4175.0975.3175.314,492,000
Jul 22, 202175.0075.0274.5674.7674.765,872,900
Jul 21, 202174.0474.7274.0174.6974.698,313,000
Jul 20, 202172.8473.6572.7273.5373.5313,189,700
Jul 19, 202173.2173.2972.6172.9872.9816,113,000
Jul 16, 202174.9174.9374.2374.3574.3515,459,200
Jul 15, 202174.9475.0974.6374.9174.917,912,000
Jul 14, 202175.7975.8175.5475.6875.685,623,700
Jul 13, 202175.6375.7775.3775.5075.506,006,100
Jul 12, 202175.6175.9375.5175.9375.937,054,300
Jul 09, 202175.0375.6174.9975.6075.607,888,000
Jul 08, 202174.0774.4173.8474.2674.269,736,900
Jul 07, 202175.2275.3874.8775.2775.277,414,400
Jul 06, 202175.4075.4374.6374.8974.895,973,000
Jul 02, 202175.1075.3974.9275.3875.385,719,300
Jul 01, 202174.9075.0874.7075.0275.028,095,400
Jun 30, 202174.7975.0474.5874.8674.868,743,100
Jun 29, 202175.5975.5975.3475.4375.433,512,800
Jun 28, 202175.6175.6775.2975.4275.429,901,000
Jun 25, 202175.8875.9275.7175.8775.873,773,300
Jun 24, 202175.5375.6975.4675.6975.694,534,900
Jun 23, 202175.3675.4274.8875.0075.005,890,600
Jun 22, 202175.1975.6275.0375.4875.487,917,800
Jun 21, 202174.7675.4574.6375.4075.408,243,600
Jun 18, 202174.6674.8274.3374.4374.439,299,500
Jun 17, 202176.0376.1775.5975.9575.957,122,800
Jun 16, 202177.1277.1876.2976.5376.537,076,600
Jun 15, 202177.0777.0976.8877.0877.085,914,000
Jun 14, 202176.9077.0476.7977.0477.044,387,000
Jun 11, 202176.8276.9576.6176.9376.935,308,600
Jun 10, 202176.6276.8576.5176.7376.738,149,000
Jun 10, 20211.088 Dividend
Jun 09, 202177.8077.8577.5577.5976.507,890,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement