iShares Core MSCI EAFE ETF (IEFA) Historical Stock Data
89.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEFA is up 0.03% a day on average. There have been 19 days where iShares Core MSCI EAFE ETF closed green and 11 days where IEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 89.59 | 89.32 | ↓$0.27 (-0.30%) | 89.14 | 89.67 | 10.69M |
| 2025-12-04 | 89.55 | 89.29 | ↓$0.25 (-0.28%) | 89.14 | 89.64 | 9.38M |
| 2025-12-03 | 88.64 | 89.06 | ↑$0.42 (0.47%) | 88.63 | 89.11 | 8.03M |
| 2025-12-02 | 88.64 | 88.64 | ↑$0.00 (0.01%) | 88.35 | 88.70 | 9.78M |
| 2025-12-01 | 88.57 | 88.38 | ↓$0.19 (-0.21%) | 88.35 | 88.79 | 17.04M |
| 2025-11-28 | 88.49 | 88.84 | ↑$0.35 (0.40%) | 88.43 | 88.87 | 4.67M |
| 2025-11-26 | 87.92 | 88.46 | ↑$0.54 (0.61%) | 87.88 | 88.61 | 7.05M |
| 2025-11-25 | 86.81 | 87.54 | ↑$0.73 (0.84%) | 86.63 | 87.57 | 11.98M |
| 2025-11-24 | 86.21 | 86.54 | ↑$0.33 (0.38%) | 86.11 | 86.62 | 10.46M |
| 2025-11-21 | 85.85 | 86.36 | ↑$0.51 (0.59%) | 85.54 | 86.58 | 15.36M |
| 2025-11-20 | 86.78 | 85.06 | ↓$1.72 (-1.98%) | 85.03 | 86.88 | 19.17M |
| 2025-11-19 | 86.37 | 86.24 | ↓$0.13 (-0.15%) | 85.88 | 86.74 | 14.23M |
| 2025-11-18 | 86.44 | 86.49 | ↑$0.05 (0.06%) | 86.00 | 86.78 | 16.57M |
| 2025-11-17 | 88.12 | 87.56 | ↓$0.56 (-0.64%) | 87.28 | 88.40 | 13.56M |
| 2025-11-14 | 88.38 | 88.75 | ↑$0.37 (0.42%) | 88.27 | 88.96 | 13.71M |
| 2025-11-13 | 89.70 | 88.91 | ↓$0.79 (-0.88%) | 88.84 | 89.80 | 13.88M |
| 2025-11-12 | 89.62 | 89.88 | ↑$0.26 (0.29%) | 89.61 | 89.98 | 8.23M |
| 2025-11-11 | 89.04 | 89.36 | ↑$0.32 (0.36%) | 89.04 | 89.49 | 10.12M |
| 2025-11-10 | 88.39 | 88.78 | ↑$0.39 (0.44%) | 88.14 | 88.81 | 10.71M |
| 2025-11-07 | 87.18 | 87.82 | ↑$0.64 (0.73%) | 86.96 | 87.84 | 12.79M |
| 2025-11-06 | 87.79 | 87.52 | ↓$0.27 (-0.31%) | 87.26 | 87.87 | 14.04M |
| 2025-11-05 | 87.32 | 87.75 | ↑$0.43 (0.49%) | 87.29 | 87.89 | 9.11M |
| 2025-11-04 | 87.19 | 87.22 | ↑$0.03 (0.03%) | 87.14 | 87.66 | 9.90M |
| 2025-11-03 | 88.15 | 88.10 | ↓$0.05 (-0.06%) | 87.87 | 88.22 | 10.19M |
| 2025-10-31 | 88.21 | 88.09 | ↓$0.12 (-0.14%) | 87.76 | 88.21 | 11.33M |
| 2025-10-30 | 88.12 | 88.30 | ↑$0.18 (0.20%) | 88.12 | 88.66 | 12.35M |
| 2025-10-29 | 89.21 | 88.65 | ↓$0.56 (-0.63%) | 88.22 | 89.25 | 12.15M |
| 2025-10-28 | 89.18 | 89.19 | ↑$0.01 (0.01%) | 89.03 | 89.47 | 9.09M |
| 2025-10-27 | 89.24 | 89.32 | ↑$0.08 (0.09%) | 89.15 | 89.37 | 7.46M |
| 2025-10-24 | 88.70 | 88.70 | ↑$0.00 (0.00%) | 88.63 | 88.88 | 8.17M |
Create an account or log in to view more rows.
$IEFA can’t wait to get in this tomorrow lfg
$IEFA BULLS ALPHA
BEARS BETA
$IEFA buying all the dips.
$IEFA gimme gimme
$IEFA hint hint this is when you buy a few
$IEFA going down
$IEFA Who’s still buying calls?
$IEFA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IEFA omg this is bullshit
$IEFA ready to explode