iShares Core MSCI EAFE ETF (IEFA) Historical Stock Data
65.97 ↓0.33 (-0.50%)
As of February 7, 2023, 9:42am EST.
Historical Data
In the past 30 trading days, IEFA is up 0.18% a day on average. There have been 17 days where iShares Core MSCI EAFE ETF closed green and 13 days where IEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 66.31 | 66.30 | ↓$0.01 (-0.02%) | 65.95 | 66.46 | 9.41M |
| 2023-02-03 | 67.00 | 66.97 | ↓$0.03 (-0.04%) | 66.84 | 67.54 | 9.76M |
| 2023-02-02 | 67.96 | 67.70 | ↓$0.26 (-0.38%) | 67.26 | 67.99 | 11.04M |
| 2023-02-01 | 67.02 | 67.71 | ↑$0.69 (1.04%) | 66.55 | 67.96 | 11.11M |
| 2023-01-31 | 66.58 | 67.10 | ↑$0.52 (0.78%) | 66.42 | 67.11 | 13.27M |
| 2023-01-30 | 66.92 | 66.73 | ↓$0.19 (-0.28%) | 66.73 | 67.22 | 7.82M |
| 2023-01-27 | 66.90 | 67.17 | ↑$0.27 (0.40%) | 66.83 | 67.34 | 7.94M |
| 2023-01-26 | 67.30 | 67.30 | ↑$0.00 (0.00%) | 66.76 | 67.38 | 8.74M |
| 2023-01-25 | 66.58 | 67.24 | ↑$0.66 (0.98%) | 66.52 | 67.27 | 7.18M |
| 2023-01-24 | 66.52 | 66.83 | ↑$0.31 (0.47%) | 66.29 | 66.94 | 6.06M |
| 2023-01-23 | 66.33 | 66.85 | ↑$0.52 (0.78%) | 66.27 | 66.91 | 10.21M |
| 2023-01-20 | 65.95 | 66.59 | ↑$0.65 (0.98%) | 65.81 | 66.59 | 21.76M |
| 2023-01-19 | 65.93 | 65.98 | ↑$0.04 (0.07%) | 65.63 | 66.14 | 37.40M |
| 2023-01-18 | 67.16 | 66.13 | ↓$1.03 (-1.53%) | 66.11 | 67.26 | 36.81M |
| 2023-01-17 | 66.33 | 66.35 | ↑$0.02 (0.02%) | 66.18 | 66.64 | 10.99M |
| 2023-01-13 | 65.50 | 66.14 | ↑$0.64 (0.98%) | 65.47 | 66.14 | 11.05M |
| 2023-01-12 | 65.36 | 65.81 | ↑$0.45 (0.69%) | 64.72 | 65.90 | 14.76M |
| 2023-01-11 | 64.66 | 64.84 | ↑$0.18 (0.28%) | 64.46 | 64.84 | 10.08M |
| 2023-01-10 | 64.11 | 64.34 | ↑$0.23 (0.36%) | 63.94 | 64.37 | 11.56M |
| 2023-01-09 | 64.38 | 64.19 | ↓$0.19 (-0.30%) | 64.16 | 64.78 | 11.41M |
| 2023-01-06 | 62.65 | 63.91 | ↑$1.26 (2.01%) | 62.32 | 63.95 | 8.42M |
| 2023-01-05 | 62.38 | 62.29 | ↓$0.09 (-0.14%) | 62.18 | 62.56 | 7.74M |
| 2023-01-04 | 63.01 | 62.96 | ↓$0.05 (-0.09%) | 62.60 | 63.16 | 11.74M |
| 2023-01-03 | 62.43 | 62.16 | ↓$0.27 (-0.43%) | 61.89 | 62.75 | 12.72M |
| 2022-12-30 | 61.92 | 61.64 | ↓$0.27 (-0.44%) | 61.58 | 62.15 | 20.47M |
| 2022-12-29 | 61.98 | 62.27 | ↑$0.29 (0.47%) | 61.95 | 62.44 | 8.19M |
| 2022-12-28 | 62.09 | 61.28 | ↓$0.81 (-1.30%) | 61.31 | 62.26 | 9.29M |
| 2022-12-27 | 61.97 | 61.94 | ↓$0.03 (-0.05%) | 61.77 | 62.17 | 8.43M |
| 2022-12-23 | 61.53 | 61.84 | ↑$0.31 (0.50%) | 61.38 | 61.92 | 7.44M |
| 2022-12-22 | 61.86 | 61.61 | ↓$0.25 (-0.40%) | 61.08 | 61.87 | 10.43M |
Create an account or log in to view more rows.
$IEFA HERE WE GO
$IEFA we all speculate but nobody knows what going to happen.
$IEFA holy fuck
$IEFA nice day!
$IEFA COME ON!!! Ugh!
$IEFA GET IN mofos!!!
$IEFA wtf is that dump
$IEFA Bull flag forming?
$IEFA not worrying
$IEFA I blocked some bears and I liked it!