iShares Core MSCI EAFE ETF (IEFA) Historical Stock Data
73.15 ↑0.49 (0.68%)
As of May 3, 2024, 10:50am EST.
Historical Data
In the past 30 trading days, IEFA is down -0.09% a day on average. There have been 13 days where iShares Core MSCI EAFE ETF closed green and 17 days where IEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 72.49 | 72.65 | ↑$0.16 (0.22%) | 72.05 | 72.79 | 7.48M |
| 2024-05-01 | 71.80 | 71.64 | ↓$0.16 (-0.22%) | 71.48 | 72.50 | 9.22M |
| 2024-04-30 | 72.48 | 71.80 | ↓$0.68 (-0.94%) | 71.75 | 72.73 | 7.95M |
| 2024-04-29 | 72.65 | 72.74 | ↑$0.09 (0.12%) | 72.51 | 72.89 | 7.18M |
| 2024-04-26 | 72.10 | 72.36 | ↑$0.26 (0.36%) | 72.10 | 72.46 | 6.96M |
| 2024-04-25 | 71.14 | 71.80 | ↑$0.66 (0.93%) | 70.97 | 71.89 | 6.96M |
| 2024-04-24 | 72.41 | 72.16 | ↓$0.25 (-0.35%) | 71.88 | 72.41 | 5.52M |
| 2024-04-23 | 71.78 | 72.32 | ↑$0.54 (0.75%) | 71.74 | 72.41 | 10.81M |
| 2024-04-22 | 71.20 | 71.57 | ↑$0.37 (0.52%) | 71.10 | 71.81 | 11.97M |
| 2024-04-19 | 70.81 | 70.78 | ↓$0.03 (-0.04%) | 70.56 | 71.03 | 8.42M |
| 2024-04-18 | 70.95 | 70.77 | ↓$0.18 (-0.25%) | 70.66 | 71.25 | 9.81M |
| 2024-04-17 | 71.31 | 70.95 | ↓$0.36 (-0.50%) | 70.64 | 71.32 | 8.65M |
| 2024-04-16 | 71.04 | 70.91 | ↓$0.13 (-0.18%) | 70.66 | 71.23 | 13.05M |
| 2024-04-15 | 72.67 | 71.64 | ↓$1.03 (-1.42%) | 71.52 | 72.75 | 8.07M |
| 2024-04-12 | 72.42 | 71.86 | ↓$0.56 (-0.77%) | 71.77 | 72.65 | 9.03M |
| 2024-04-11 | 73.10 | 73.06 | ↓$0.04 (-0.05%) | 72.26 | 73.14 | 13.24M |
| 2024-04-10 | 72.75 | 72.84 | ↑$0.09 (0.12%) | 72.56 | 73.16 | 10.66M |
| 2024-04-09 | 74.18 | 73.82 | ↓$0.36 (-0.49%) | 73.51 | 74.25 | 8.88M |
| 2024-04-08 | 73.86 | 73.83 | ↓$0.03 (-0.04%) | 73.70 | 73.98 | 6.09M |
| 2024-04-05 | 73.15 | 73.44 | ↑$0.29 (0.40%) | 72.97 | 73.58 | 9.05M |
| 2024-04-04 | 74.34 | 73.18 | ↓$1.16 (-1.56%) | 73.13 | 74.34 | 7.99M |
| 2024-04-03 | 73.25 | 73.80 | ↑$0.55 (0.75%) | 73.25 | 73.91 | 7.55M |
| 2024-04-02 | 73.29 | 73.37 | ↑$0.08 (0.11%) | 73.14 | 73.38 | 8.24M |
| 2024-04-01 | 74.11 | 73.89 | ↓$0.22 (-0.30%) | 73.73 | 74.23 | 7.19M |
| 2024-03-28 | 74.13 | 74.22 | ↑$0.09 (0.12%) | 74.10 | 74.33 | 9.09M |
| 2024-03-27 | 74.10 | 74.43 | ↑$0.33 (0.45%) | 74.06 | 74.43 | 7.28M |
| 2024-03-26 | 74.16 | 73.96 | ↓$0.20 (-0.27%) | 73.94 | 74.23 | 9.44M |
| 2024-03-25 | 73.76 | 73.84 | ↑$0.08 (0.11%) | 73.76 | 74.10 | 8.63M |
| 2024-03-22 | 74.11 | 73.98 | ↓$0.13 (-0.18%) | 73.92 | 74.18 | 8.58M |
| 2024-03-21 | 74.25 | 74.17 | ↓$0.08 (-0.11%) | 74.13 | 74.36 | 7.46M |
Create an account or log in to view more rows.
$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
$IEFA somebody knows something
$IEFA death cross will complete today
$IEFA due for a spike!
$IEFA just bought a half position.
$IEFA we need those buyers and volume.
$IEFA LFGGGGGG
$IEFA COME ON!!! Ugh!
$IEFA hold
$IEFA i need more