iShares Core MSCI EAFE ETF

IEFA
🏛️ usa →
86.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.96 85.96 85.91 85.93 136.9K
09:31 85.91 85.95 85.90 85.95 70.6K
09:32 85.95 85.98 85.94 85.98 78.1K
09:33 85.98 85.99 85.97 85.99 33.5K
09:34 85.99 86.00 85.98 86.00 7.6K
09:35 86.00 86.01 86.00 86.00 23.4K
09:36 86.00 86.00 85.97 85.98 128.2K
09:37 85.97 85.98 85.94 85.94 80.9K
09:38 85.95 85.95 85.93 85.93 60.6K
09:39 85.93 85.95 85.93 85.94 39.7K
09:40 85.93 85.93 85.87 85.87 24.8K
09:41 85.87 85.87 85.84 85.85 9.5K
09:42 85.84 85.84 85.82 85.82 6.6K
09:43 85.83 85.85 85.79 85.80 26.6K
09:44 85.82 85.82 85.81 85.82 23.5K
09:45 85.83 85.89 85.83 85.89 61.3K
09:46 85.88 85.89 85.84 85.87 23.0K
09:47 85.87 85.88 85.87 85.87 23.3K
09:48 85.86 85.89 85.86 85.89 24.2K
09:49 85.90 85.90 85.88 85.89 25.3K
09:50 85.88 85.94 85.88 85.90 79.6K
09:51 85.90 85.93 85.89 85.90 117.5K
09:52 85.88 85.88 85.86 85.85 23.2K
09:53 85.84 85.85 85.84 85.84 13.6K
09:54 85.84 85.84 85.82 85.82 17.0K
09:55 85.84 85.85 85.80 85.84 67.9K
09:56 85.84 85.85 85.82 85.83 25.6K
09:57 85.83 85.84 85.81 85.83 19.7K
09:58 85.83 85.83 85.81 85.82 32.0K
09:59 85.84 85.85 85.84 85.85 11.1K
10:00 85.89 85.89 85.85 85.85 92.7K
10:01 85.86 85.90 85.86 85.90 77.6K
10:02 85.91 85.93 85.89 85.89 51.2K
10:03 85.87 85.88 85.86 85.88 23.1K
10:04 85.91 85.92 85.91 85.92 9.4K
10:05 85.92 85.95 85.92 85.95 30.3K
10:06 85.95 85.96 85.94 85.95 52.5K
10:07 85.95 85.98 85.95 85.97 21.7K
10:08 85.98 85.98 85.95 85.96 86.5K
10:09 85.96 85.98 85.96 85.98 20.5K
10:10 85.97 85.97 85.95 85.97 32.1K
10:11 85.97 85.98 85.97 85.97 48.2K
10:12 85.96 85.96 85.94 85.96 31.8K
10:13 85.94 85.94 85.91 85.91 15.4K
10:14 85.93 85.93 85.92 85.93 12.0K
10:15 85.93 85.96 85.93 85.96 38.6K
10:16 85.95 85.95 85.92 85.93 36.7K
10:17 85.92 85.94 85.91 85.93 14.2K
10:18 85.92 85.92 85.90 85.92 56.1K
10:19 85.92 85.94 85.92 85.94 26.4K
10:20 85.95 85.97 85.95 85.97 15.7K
10:21 85.97 85.98 85.95 85.95 70.4K
10:22 85.95 85.95 85.94 85.95 18.8K
10:23 85.97 85.99 85.97 85.98 25.0K
10:24 85.97 85.99 85.97 85.99 13.6K
10:25 85.99 86.00 85.98 85.99 13.1K
10:26 85.99 86.01 85.97 85.98 12.1K
10:27 85.97 85.97 85.96 85.97 79.6K
10:28 85.98 85.98 85.94 85.95 65.1K
10:29 85.95 85.97 85.95 85.95 9.9K
10:30 85.96 85.96 85.94 85.94 18.7K
10:31 85.94 85.95 85.94 85.95 14.4K
10:32 85.95 85.96 85.95 85.95 16.9K
10:33 85.94 85.95 85.94 85.94 20.1K
10:34 85.94 85.96 85.94 85.94 19.4K
10:35 85.94 85.96 85.93 85.95 18.1K
10:36 85.94 85.94 85.91 85.92 9.3K
10:37 85.91 85.91 85.90 85.90 16.9K
10:38 85.91 85.91 85.89 85.91 31.4K
10:39 85.92 85.92 85.91 85.92 18.0K
10:40 85.91 85.91 85.87 85.87 16.0K
10:41 85.88 85.90 85.88 85.89 24.2K
10:42 85.89 85.90 85.87 85.90 37.7K
10:43 85.90 85.91 85.90 85.90 7.6K
10:44 85.90 85.91 85.90 85.91 18.3K
10:45 85.92 85.93 85.91 85.91 9.6K
10:46 85.92 85.92 85.91 85.91 6.2K
10:47 85.91 85.94 85.91 85.93 27.2K
10:48 85.94 85.97 85.94 85.97 20.9K
10:49 85.97 85.98 85.96 85.96 18.9K
10:50 85.95 85.95 85.90 85.91 41.2K
10:51 85.92 85.92 85.91 85.91 9.6K
10:52 85.92 85.93 85.92 85.93 25.2K
10:53 85.95 85.95 85.93 85.93 40.0K
10:54 85.93 85.94 85.92 85.92 13.3K
10:55 85.93 85.94 85.93 85.93 11.1K
10:56 85.93 85.94 85.93 85.94 10.3K
10:57 85.93 85.94 85.93 85.93 9.9K
10:58 85.94 85.94 85.93 85.93 39.2K
10:59 85.91 85.92 85.91 85.92 12.5K
11:00 85.91 85.91 85.89 85.89 34.4K
11:01 85.90 85.90 85.88 85.89 21.7K
11:02 85.89 85.90 85.87 85.87 10.2K
11:03 85.86 85.87 85.84 85.84 13.3K
11:04 85.84 85.85 85.82 85.83 21.0K
11:05 85.84 85.85 85.83 85.85 19.3K
11:06 85.85 85.85 85.84 85.84 37.9K
11:07 85.84 85.84 85.82 85.82 6.5K
11:08 85.80 85.80 85.79 85.80 16.8K
11:09 85.79 85.81 85.79 85.80 32.0K
11:10 85.80 85.80 85.80 85.79 24.6K
11:11 85.79 85.81 85.79 85.81 34.2K
11:12 85.82 85.85 85.82 85.84 17.8K
11:13 85.84 85.86 85.84 85.86 12.5K
11:14 85.86 85.87 85.85 85.87 26.9K
11:15 85.87 85.87 85.85 85.85 25.2K
11:16 85.86 85.86 85.84 85.86 23.5K
11:17 85.84 85.86 85.84 85.86 16.2K
11:18 85.87 85.87 85.84 85.84 12.5K
11:19 85.84 85.85 85.83 85.84 36.0K
11:20 85.84 85.84 85.83 85.83 35.7K
11:21 85.83 85.83 85.81 85.81 18.1K
11:22 85.80 85.80 85.78 85.78 15.1K
11:23 85.77 85.78 85.77 85.78 30.1K
11:24 85.78 85.78 85.76 85.76 23.5K
11:25 85.76 85.76 85.74 85.74 14.4K
11:26 85.75 85.75 85.73 85.72 7.6K
11:27 85.73 85.73 85.71 85.72 15.3K
11:28 85.73 85.73 85.71 85.73 9.6K
11:29 85.72 85.73 85.72 85.72 59.3K
11:30 85.73 85.75 85.72 85.74 167.5K
11:31 85.73 85.74 85.71 85.73 164.2K
11:32 85.72 85.73 85.71 85.72 89.5K
11:33 85.72 85.74 85.72 85.74 67.9K
11:34 85.74 85.81 85.74 85.80 90.4K
11:35 85.81 85.83 85.81 85.81 68.3K
11:36 85.81 85.83 85.80 85.82 16.2K
11:37 85.81 85.83 85.81 85.83 17.5K
11:38 85.83 85.84 85.81 85.83 21.4K
11:39 85.83 85.85 85.83 85.85 17.0K
11:40 85.86 85.87 85.85 85.87 40.6K
11:41 85.87 85.89 85.87 85.89 13.8K
11:42 85.87 85.90 85.87 85.89 25.8K
11:43 85.89 85.93 85.89 85.93 13.7K
11:44 85.93 85.93 85.91 85.91 26.4K
11:45 85.91 85.91 85.89 85.89 19.1K
11:46 85.90 85.91 85.89 85.91 53.8K
11:47 85.90 85.92 85.90 85.92 14.0K
11:48 85.92 85.93 85.91 85.91 10.1K
11:49 85.91 85.92 85.90 85.90 18.9K
11:50 85.91 85.91 85.89 85.90 23.0K
11:51 85.90 85.90 85.89 85.90 17.7K
11:52 85.90 85.91 85.90 85.91 30.3K
11:53 85.90 85.91 85.90 85.90 29.3K
11:54 85.91 85.93 85.91 85.92 28.0K
11:55 85.93 85.94 85.93 85.94 21.4K
11:56 85.94 85.94 85.92 85.93 15.0K
11:57 85.93 85.93 85.91 85.91 17.3K
11:58 85.91 85.91 85.90 85.91 54.2K
11:59 85.92 85.92 85.90 85.90 25.6K
12:00 85.90 85.93 85.90 85.93 34.1K
12:01 85.92 85.92 85.90 85.92 183.9K
12:02 85.92 85.93 85.92 85.92 25.6K
12:03 85.92 85.92 85.89 85.91 39.3K
12:04 85.91 85.92 85.90 85.90 17.4K
12:05 85.89 85.90 85.88 85.89 19.1K
12:06 85.90 85.93 85.90 85.92 17.2K
12:07 85.92 85.93 85.91 85.91 30.2K
12:08 85.91 85.92 85.91 85.91 24.7K
12:09 85.91 85.91 85.90 85.91 12.6K
12:10 85.93 85.93 85.91 85.91 10.6K
12:11 85.91 85.92 85.90 85.92 26.3K
12:12 85.92 85.93 85.92 85.93 25.3K
12:13 85.93 85.94 85.92 85.92 14.5K
12:14 85.91 85.92 85.91 85.91 20.5K
12:15 85.91 85.93 85.91 85.92 15.4K
12:16 85.92 85.93 85.88 85.91 106.6K
12:17 85.90 85.91 85.88 85.88 12.8K
12:18 85.89 85.89 85.86 85.87 17.0K
12:19 85.88 85.89 85.87 85.88 13.2K
12:20 85.87 85.89 85.87 85.89 13.8K
12:21 85.89 85.89 85.88 85.89 15.2K
12:22 85.88 85.89 85.86 85.85 21.2K
12:23 85.86 85.87 85.86 85.87 11.7K
12:24 85.87 85.89 85.86 85.89 9.7K
12:25 85.90 85.90 85.88 85.89 18.6K
12:26 85.89 85.90 85.88 85.88 6.1K
12:27 85.88 85.89 85.88 85.88 10.4K
12:28 85.89 85.90 85.88 85.89 26.5K
12:29 85.89 85.90 85.88 85.88 9.9K
12:30 85.89 85.90 85.89 85.90 7.1K
12:31 85.91 85.93 85.91 85.92 29.1K
12:32 85.91 85.93 85.91 85.93 7.5K
12:33 85.92 85.93 85.92 85.92 14.0K
12:34 85.93 85.93 85.93 85.93 12.0K
12:35 85.92 85.93 85.91 85.91 10.1K
12:36 85.91 85.91 85.90 85.91 10.3K
12:37 85.90 85.91 85.90 85.91 10.3K
12:38 85.91 85.91 85.89 85.89 10.4K
12:39 85.90 85.90 85.90 85.90 15.5K
12:40 85.89 85.90 85.86 85.86 25.7K
12:41 85.87 85.90 85.87 85.88 14.8K
12:42 85.89 85.93 85.89 85.93 26.7K
12:43 85.92 85.92 85.91 85.91 7.8K
12:44 85.92 85.92 85.88 85.89 8.2K
12:45 85.89 85.90 85.89 85.90 14.4K
12:46 85.91 85.91 85.90 85.91 20.1K
12:47 85.91 85.92 85.89 85.90 18.7K
12:48 85.90 85.90 85.89 85.90 11.2K
12:49 85.89 85.90 85.88 85.88 14.8K
12:50 85.88 85.88 85.87 85.88 14.2K
12:51 85.88 85.88 85.86 85.86 8.0K
12:52 85.87 85.88 85.87 85.87 13.1K
12:53 85.86 85.87 85.86 85.87 14.5K
12:54 85.86 85.87 85.86 85.87 8.5K
12:55 85.88 85.88 85.87 85.87 9.9K
12:56 85.86 85.87 85.86 85.87 10.4K
12:57 85.88 85.89 85.88 85.89 11.4K
12:58 85.87 85.88 85.87 85.88 8.7K
12:59 85.88 85.88 85.88 85.88 2.1K
13:00 85.87 85.89 85.87 85.88 21.5K
13:01 85.88 85.89 85.88 85.89 24.3K
13:02 85.89 85.89 85.87 85.88 29.8K
13:03 85.88 85.88 85.87 85.87 9.4K
13:04 85.86 85.86 85.85 85.85 19.8K
13:05 85.84 85.86 85.84 85.86 12.6K
13:06 85.85 85.87 85.85 85.87 21.8K
13:07 85.88 85.88 85.86 85.88 12.5K
13:08 85.88 85.89 85.88 85.89 16.8K
13:09 85.88 85.89 85.88 85.89 13.6K
13:10 85.88 85.89 85.88 85.89 9.3K
13:11 85.89 85.89 85.87 85.88 22.9K
13:12 85.88 85.89 85.88 85.89 20.7K
13:13 85.90 85.91 85.90 85.91 7.3K
13:14 85.92 85.93 85.91 85.91 269.4K
13:15 85.91 85.91 85.88 85.88 49.7K
13:16 85.89 85.91 85.87 85.90 47.9K
13:17 85.91 85.93 85.91 85.93 34.4K
13:18 85.93 85.93 85.90 85.90 38.0K
13:19 85.89 85.89 85.89 85.89 3.6K
13:20 85.88 85.88 85.85 85.85 27.8K
13:21 85.84 85.85 85.79 85.79 37.7K
13:22 85.80 85.80 85.75 85.75 61.8K
13:23 85.76 85.77 85.75 85.75 24.2K
13:24 85.75 85.76 85.74 85.74 23.6K
13:25 85.74 85.79 85.74 85.78 75.5K
13:26 85.77 85.79 85.77 85.78 37.0K
13:27 85.78 85.79 85.78 85.78 22.0K
13:28 85.77 85.78 85.77 85.77 11.5K
13:29 85.78 85.78 85.77 85.77 9.8K
13:30 85.77 85.80 85.77 85.78 47.6K
13:31 85.77 85.77 85.76 85.76 29.4K
13:32 85.74 85.75 85.74 85.74 16.7K
13:33 85.74 85.75 85.74 85.74 30.5K
13:34 85.74 85.76 85.74 85.74 21.8K
13:35 85.74 85.74 85.74 85.74 9.0K
13:36 85.75 85.75 85.72 85.72 13.5K
13:37 85.72 85.74 85.72 85.74 24.3K
13:38 85.74 85.77 85.74 85.77 71.9K
13:39 85.77 85.77 85.74 85.76 26.2K
13:40 85.76 85.76 85.74 85.76 36.8K
13:41 85.75 85.76 85.75 85.76 5.0K
13:42 85.77 85.77 85.76 85.76 4.0K
13:43 85.75 85.76 85.74 85.75 14.6K
13:44 85.76 85.77 85.76 85.77 47.9K
13:45 85.77 85.77 85.75 85.75 17.3K
13:46 85.75 85.75 85.74 85.75 9.0K
13:47 85.76 85.77 85.76 85.77 6.8K
13:48 85.77 85.77 85.75 85.75 12.7K
13:49 85.74 85.74 85.73 85.73 18.4K
13:50 85.72 85.74 85.72 85.74 110.5K
13:51 85.74 85.75 85.73 85.74 20.3K
13:52 85.74 85.75 85.74 85.74 26.0K
13:53 85.75 85.76 85.75 85.76 44.2K
13:54 85.76 85.76 85.75 85.76 4.1K
13:55 85.76 85.76 85.74 85.75 14.7K
13:56 85.74 85.74 85.73 85.73 26.0K
13:57 85.73 85.73 85.71 85.71 18.6K
13:58 85.70 85.72 85.70 85.70 53.2K
13:59 85.70 85.71 85.69 85.70 59.0K
14:00 85.70 85.70 85.65 85.66 32.4K
14:01 85.65 85.67 85.63 85.64 26.6K
14:02 85.63 85.63 85.61 85.61 25.1K
14:03 85.61 85.62 85.58 85.59 12.7K
14:04 85.61 85.61 85.55 85.56 27.6K
14:05 85.55 85.58 85.55 85.58 20.8K
14:06 85.59 85.62 85.59 85.61 27.3K
14:07 85.60 85.61 85.57 85.57 38.0K
14:08 85.58 85.59 85.57 85.58 21.3K
14:09 85.57 85.58 85.56 85.57 34.9K
14:10 85.58 85.59 85.56 85.58 32.7K
14:11 85.58 85.59 85.58 85.58 75.5K
14:12 85.59 85.62 85.59 85.62 20.2K
14:13 85.61 85.61 85.59 85.61 14.4K
14:14 85.61 85.63 85.60 85.63 15.3K
14:15 85.63 85.67 85.63 85.67 18.2K
14:16 85.66 85.69 85.66 85.67 23.6K
14:17 85.68 85.70 85.68 85.70 7.4K
14:18 85.69 85.71 85.69 85.71 19.2K
14:19 85.71 85.72 85.71 85.72 179.1K
14:20 85.71 85.73 85.71 85.73 29.3K
14:21 85.74 85.74 85.73 85.73 11.7K
14:22 85.73 85.73 85.71 85.73 28.1K
14:23 85.72 85.72 85.71 85.72 11.1K
14:24 85.72 85.74 85.72 85.73 10.2K
14:25 85.72 85.73 85.72 85.72 14.3K
14:26 85.73 85.74 85.72 85.72 40.7K
14:27 85.73 85.73 85.72 85.72 4.0K
14:28 85.72 85.72 85.72 85.72 34.5K
14:29 85.73 85.74 85.72 85.73 25.1K
14:30 85.73 85.74 85.73 85.74 21.9K
14:31 85.74 85.75 85.74 85.74 38.7K
14:32 85.74 85.75 85.73 85.73 18.7K
14:33 85.73 85.73 85.70 85.70 10.5K
14:34 85.72 85.74 85.71 85.73 23.9K
14:35 85.73 85.75 85.73 85.74 34.6K
14:36 85.74 85.74 85.73 85.73 14.2K
14:37 85.74 85.75 85.74 85.75 17.7K
14:38 85.75 85.76 85.75 85.76 18.7K
14:39 85.77 85.77 85.77 85.77 7.8K
14:40 85.78 85.81 85.78 85.81 36.2K
14:41 85.82 85.83 85.82 85.83 20.0K
14:42 85.83 85.83 85.81 85.81 8.4K
14:43 85.81 85.81 85.81 85.80 11.1K
14:44 85.81 85.81 85.80 85.81 12.1K
14:45 85.81 85.81 85.78 85.78 12.8K
14:46 85.77 85.79 85.77 85.77 27.3K
14:47 85.78 85.79 85.76 85.76 39.4K
14:48 85.77 85.80 85.77 85.80 15.0K
14:49 85.79 85.81 85.79 85.80 34.6K
14:50 85.80 85.81 85.80 85.81 19.4K
14:51 85.81 85.81 85.80 85.81 24.6K
14:52 85.81 85.81 85.79 85.80 39.7K
14:53 85.80 85.82 85.80 85.82 56.6K
14:54 85.82 85.82 85.81 85.82 17.5K
14:55 85.82 85.83 85.81 85.83 12.0K
14:56 85.82 85.83 85.81 85.81 15.5K
14:57 85.80 85.80 85.80 85.79 15.9K
14:58 85.79 85.82 85.79 85.82 13.8K
14:59 85.82 85.82 85.81 85.81 34.1K
15:00 85.80 85.82 85.79 85.82 20.8K
15:01 85.82 85.82 85.79 85.81 66.0K
15:02 85.81 85.82 85.81 85.81 26.2K
15:03 85.80 85.83 85.80 85.83 20.6K
15:04 85.83 85.83 85.82 85.83 11.1K
15:05 85.83 85.84 85.83 85.84 20.2K
15:06 85.84 85.84 85.83 85.84 17.5K
15:07 85.83 85.83 85.81 85.82 31.7K
15:08 85.82 85.82 85.81 85.82 51.2K
15:09 85.82 85.83 85.82 85.82 51.7K
15:10 85.81 85.82 85.80 85.82 23.0K
15:11 85.82 85.84 85.82 85.84 29.6K
15:12 85.83 85.84 85.83 85.84 7.7K
15:13 85.84 85.84 85.83 85.83 19.9K
15:14 85.84 85.84 85.83 85.83 25.7K
15:15 85.84 85.85 85.83 85.85 61.3K
15:16 85.83 85.85 85.83 85.83 18.7K
15:17 85.84 85.84 85.83 85.83 24.4K
15:18 85.84 85.85 85.83 85.83 38.0K
15:19 85.83 85.83 85.82 85.82 41.0K
15:20 85.83 85.84 85.82 85.84 16.6K
15:21 85.82 85.83 85.81 85.82 17.3K
15:22 85.81 85.83 85.81 85.83 31.3K
15:23 85.83 85.83 85.81 85.81 24.8K
15:24 85.81 85.81 85.80 85.80 17.5K
15:25 85.81 85.82 85.81 85.82 25.4K
15:26 85.81 85.82 85.81 85.81 38.2K
15:27 85.82 85.82 85.81 85.82 5.4K
15:28 85.82 85.82 85.81 85.82 36.4K
15:29 85.81 85.82 85.81 85.82 2.3K
15:30 85.82 85.84 85.82 85.84 79.7K
15:31 85.84 85.84 85.83 85.84 37.6K
15:32 85.84 85.84 85.81 85.82 30.9K
15:33 85.82 85.82 85.81 85.81 21.2K
15:34 85.81 85.81 85.79 85.80 25.8K
15:35 85.81 85.81 85.80 85.80 24.5K
15:36 85.80 85.81 85.79 85.78 28.7K
15:37 85.79 85.80 85.79 85.80 18.9K
15:38 85.80 85.80 85.78 85.79 23.6K
15:39 85.79 85.81 85.79 85.81 30.9K
15:40 85.81 85.83 85.80 85.83 19.0K
15:41 85.83 85.83 85.82 85.82 30.3K
15:42 85.83 85.84 85.82 85.84 71.2K
15:43 85.84 85.84 85.84 85.84 17.6K
15:44 85.84 85.84 85.84 85.84 33.2K
15:45 85.84 85.84 85.83 85.83 26.8K
15:46 85.83 85.84 85.82 85.83 28.5K
15:47 85.83 85.85 85.83 85.85 30.2K
15:48 85.85 85.86 85.83 85.84 41.3K
15:49 85.84 85.85 85.84 85.85 37.4K
15:50 85.87 85.87 85.85 85.86 82.6K
15:51 85.87 85.88 85.87 85.88 58.3K
15:52 85.87 85.88 85.87 85.88 18.3K
15:53 85.88 85.90 85.87 85.90 41.9K
15:54 85.90 85.93 85.90 85.91 134.9K
15:55 85.89 85.90 85.87 85.90 101.0K
15:56 85.90 85.90 85.89 85.90 83.5K
15:57 85.91 85.92 85.91 85.92 27.6K
15:58 85.92 85.93 85.91 85.92 89.8K
15:59 85.93 85.93 85.90 85.91 602.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available