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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 61.96 62.15 61.58 61.64 20.5M
2022-12-29 62.01 62.44 61.95 62.28 8.2M
2022-12-28 62.10 62.26 61.26 61.28 9.3M
2022-12-27 61.97 62.17 61.77 61.95 8.4M
2022-12-23 61.55 61.92 61.38 61.86 7.5M
2022-12-22 61.87 61.87 61.08 61.63 10.4M
2022-12-21 61.85 62.28 61.77 62.08 10.1M
2022-12-20 61.39 61.77 61.26 61.48 11.1M
2022-12-19 61.62 61.69 61.10 61.26 12.3M
2022-12-16 61.39 61.71 61.12 61.42 9.2M
2022-12-15 62.78 62.83 61.69 61.91 10.5M
2022-12-14 63.65 64.08 63.08 63.51 12.4M
2022-12-13 64.41 64.50 63.33 63.58 15.3M
2022-12-12 62.82 63.00 62.61 62.96 10.9M
2022-12-09 62.94 63.30 62.79 62.85 16.4M
2022-12-08 62.41 62.83 62.25 62.78 15.3M
2022-12-07 62.50 62.69 62.20 62.45 11.1M
2022-12-06 62.90 62.99 62.20 62.46 9.8M
2022-12-05 63.40 63.57 62.58 62.78 10.1M
2022-12-02 63.05 63.83 63.05 63.65 12.9M
2022-12-01 63.74 63.91 63.30 63.64 12.9M
2022-11-30 62.41 63.24 61.80 63.05 15.3M
2022-11-29 61.94 62.30 61.81 61.97 7.6M
2022-11-28 62.27 62.56 61.75 61.80 10.4M
2022-11-25 62.44 62.76 62.38 62.65 5.8M
2022-11-23 61.76 62.42 61.70 62.31 6.8M
2022-11-22 61.15 61.63 61.06 61.60 8.6M
2022-11-21 60.68 60.89 60.50 60.76 12.1M
2022-11-18 61.37 61.38 61.02 61.20 9.9M
2022-11-17 60.37 61.13 60.35 61.09 15.8M
2022-11-16 61.36 61.44 60.95 61.12 19.8M
2022-11-15 61.83 61.96 60.74 61.29 23.0M
2022-11-14 61.06 61.43 60.88 60.88 12.8M
2022-11-11 60.95 61.68 60.70 61.57 10.6M
2022-11-10 59.44 60.37 59.16 60.35 21.7M
2022-11-09 57.54 57.93 57.12 57.13 14.0M
2022-11-08 57.66 58.29 57.52 57.97 14.1M
2022-11-07 57.30 57.53 57.06 57.28 14.1M
2022-11-04 56.50 57.12 56.18 57.04 18.9M
2022-11-03 54.67 55.19 54.60 54.92 20.2M
2022-11-02 56.28 57.05 55.41 55.41 24.5M
2022-11-01 56.83 56.89 55.95 56.21 14.9M
2022-10-31 55.64 55.84 55.55 55.72 16.0M
2022-10-28 55.69 56.25 55.52 56.25 11.9M
2022-10-27 56.06 56.51 55.71 55.73 15.4M
2022-10-26 55.77 56.66 55.71 56.21 12.7M
2022-10-25 54.88 55.75 54.86 55.68 11.0M
2022-10-24 54.31 54.70 53.99 54.44 14.8M
2022-10-21 53.05 54.52 52.83 54.48 20.2M
2022-10-20 53.75 54.32 53.40 53.53 14.6M
2022-10-19 53.82 54.03 53.29 53.61 11.4M
2022-10-18 54.77 54.79 53.94 54.33 14.5M
2022-10-17 53.81 54.19 53.79 53.94 16.5M
2022-10-14 53.81 53.93 52.58 52.64 15.2M
2022-10-13 51.46 53.71 51.34 53.46 19.1M
2022-10-12 52.37 52.68 52.23 52.35 12.1M
2022-10-11 52.82 53.41 52.40 52.55 15.9M
2022-10-10 53.41 53.45 52.82 53.13 13.1M
2022-10-07 54.03 54.12 53.26 53.48 12.0M
2022-10-06 54.66 54.93 54.28 54.32 12.0M
2022-10-05 54.98 55.57 54.61 55.24 14.0M
2022-10-04 55.14 55.97 55.13 55.95 18.3M
2022-10-03 53.25 53.97 53.00 53.74 16.5M
2022-09-30 52.72 53.35 52.61 52.67 48.9M
2022-09-29 52.72 52.90 52.13 52.84 18.3M
2022-09-28 52.22 53.67 52.07 53.55 23.6M
2022-09-27 52.94 53.20 51.98 52.32 63.3M
2022-09-26 52.95 53.44 52.43 52.68 22.0M
2022-09-23 54.00 54.09 53.13 53.51 16.1M
2022-09-22 55.72 55.80 55.07 55.32 15.9M
2022-09-21 56.19 56.65 55.45 55.49 14.8M
2022-09-20 56.39 56.54 55.89 56.20 17.0M
2022-09-19 56.41 57.25 56.38 57.19 11.9M
2022-09-16 56.88 57.22 56.71 57.04 11.0M
2022-09-15 57.46 57.95 57.26 57.36 9.2M
2022-09-14 57.83 58.12 57.55 57.88 9.1M
2022-09-13 58.63 58.96 57.62 57.68 8.8M
2022-09-12 59.70 60.03 59.62 59.75 9.6M
2022-09-09 58.60 59.01 58.54 58.98 7.8M
2022-09-08 56.84 57.57 56.72 57.49 12.3M
2022-09-07 56.49 57.43 56.44 57.40 15.9M
2022-09-06 57.34 57.44 56.73 56.91 12.0M
2022-09-02 57.91 58.35 56.90 57.08 9.0M
2022-09-01 57.41 57.55 56.88 57.47 17.2M
2022-08-31 58.70 58.90 58.28 58.29 11.2M
2022-08-30 59.50 59.54 58.53 58.69 10.9M
2022-08-29 58.93 59.30 58.86 59.06 11.4M
2022-08-26 60.78 60.87 59.14 59.16 6.7M
2022-08-25 60.26 60.80 60.16 60.78 6.5M
2022-08-24 59.79 60.33 59.74 60.13 6.7M
2022-08-23 59.81 60.49 59.79 60.03 6.1M
2022-08-22 60.35 60.38 59.83 59.97 8.8M
2022-08-19 61.31 61.40 60.91 61.05 7.2M
2022-08-18 62.11 62.13 61.74 61.93 6.0M
2022-08-17 62.09 62.47 61.80 62.14 7.6M
2022-08-16 62.36 62.79 62.32 62.69 7.6M
2022-08-15 62.61 62.77 62.45 62.69 10.1M
2022-08-12 62.71 63.13 62.54 63.10 5.7M
2022-08-11 62.93 63.12 62.55 62.64 9.9M
2022-08-10 62.57 62.88 62.33 62.64 7.3M
2022-08-09 61.48 61.62 61.11 61.21 7.0M
2022-08-08 61.92 62.11 61.45 61.55 8.4M
2022-08-05 61.08 61.49 60.99 61.39 6.7M
2022-08-04 61.65 61.97 61.58 61.88 6.1M
2022-08-03 61.42 61.64 61.05 61.54 7.2M
2022-08-02 61.58 61.79 61.11 61.12 7.7M
2022-08-01 62.08 62.42 61.86 62.12 9.6M
2022-07-29 61.37 62.09 61.17 62.05 13.1M
2022-07-28 60.82 61.31 60.44 61.23 10.6M
2022-07-27 60.06 60.92 59.84 60.83 8.5M
2022-07-26 59.81 59.90 59.46 59.47 9.9M
2022-07-25 60.34 60.40 60.00 60.29 11.6M
2022-07-22 60.25 60.62 59.63 59.87 7.5M
2022-07-21 59.23 60.05 59.16 60.01 9.7M
2022-07-20 59.54 59.69 59.03 59.28 8.9M
2022-07-19 59.17 59.69 59.11 59.64 12.0M
2022-07-18 58.67 58.82 58.02 58.14 14.8M
2022-07-15 57.40 57.85 57.09 57.82 10.4M
2022-07-14 56.55 57.01 56.11 56.93 13.0M
2022-07-13 57.10 57.98 56.99 57.74 10.1M
2022-07-12 57.64 58.23 57.64 57.77 14.8M
2022-07-11 57.98 58.15 57.73 57.77 9.0M
2022-07-08 58.54 58.94 58.28 58.77 7.6M
2022-07-07 58.25 58.63 58.18 58.63 8.5M
2022-07-06 57.65 57.88 57.28 57.76 11.6M
2022-07-05 57.06 57.71 56.86 57.70 15.9M
2022-07-01 58.10 58.94 57.87 58.93 10.9M
2022-06-30 58.03 58.89 57.82 58.85 19.6M
2022-06-29 59.42 59.51 59.04 59.10 11.9M
2022-06-28 60.26 60.47 59.34 59.37 22.9M
2022-06-27 59.97 60.21 59.72 59.79 10.9M
2022-06-24 59.11 60.07 59.06 60.03 13.2M
2022-06-23 58.30 58.40 57.72 58.34 12.0M
2022-06-22 58.14 58.93 58.04 58.43 18.1M
2022-06-21 58.94 59.13 58.75 58.78 14.7M
2022-06-17 58.16 58.41 57.60 57.91 16.8M
2022-06-16 58.01 58.54 57.74 58.14 18.6M
2022-06-15 58.97 59.76 58.23 59.42 18.5M
2022-06-14 58.90 59.05 57.83 58.32 22.6M
2022-06-13 59.43 59.67 58.78 58.91 20.3M
2022-06-10 61.30 61.40 60.78 60.95 12.6M
2022-06-09 63.52 63.62 62.45 62.47 9.1M
2022-06-08 65.34 65.63 65.09 65.13 6.8M
2022-06-07 65.21 66.08 65.11 66.04 10.5M
2022-06-06 66.31 66.47 65.72 65.89 7.3M
2022-06-03 65.77 65.90 65.42 65.59 8.0M
2022-06-02 65.77 66.59 65.50 66.59 9.6M
2022-06-01 66.32 66.34 65.02 65.24 11.0M
2022-05-31 66.13 66.35 65.76 65.90 15.0M
2022-05-27 65.97 66.30 65.91 66.28 10.6M
2022-05-26 64.92 65.67 64.89 65.53 8.6M
2022-05-25 64.33 65.08 64.30 64.77 11.5M
2022-05-24 64.73 64.98 64.34 64.77 21.1M
2022-05-23 64.56 65.09 64.46 64.93 17.0M
2022-05-20 64.24 64.24 63.08 63.86 11.4M
2022-05-19 62.75 63.81 62.75 63.45 15.3M
2022-05-18 63.77 63.87 62.71 62.83 14.6M
2022-05-17 64.14 64.37 63.82 64.32 14.9M
2022-05-16 62.82 63.42 62.59 63.12 13.0M
2022-05-13 62.29 63.10 62.25 63.08 19.2M
2022-05-12 61.17 61.93 60.85 61.35 29.5M
2022-05-11 62.10 62.83 61.43 61.50 47.4M
2022-05-10 62.51 62.55 61.40 61.86 34.7M
2022-05-09 62.23 62.28 61.29 61.43 27.6M
2022-05-06 63.58 63.78 62.99 63.37 21.7M
2022-05-05 65.21 65.27 63.54 64.04 21.3M
2022-05-04 65.12 66.29 64.31 66.15 23.4M
2022-05-03 65.00 65.31 64.84 65.09 19.4M
2022-05-02 64.48 64.91 63.88 64.59 28.3M
2022-04-29 65.81 66.20 64.76 64.81 21.1M
2022-04-28 65.11 65.72 64.52 65.64 14.6M
2022-04-27 64.63 65.10 64.29 64.66 21.9M
2022-04-26 65.72 65.76 64.37 64.39 17.1M
2022-04-25 65.87 66.30 65.34 66.22 22.7M
2022-04-22 67.60 67.60 66.50 66.54 15.3M
2022-04-21 69.06 69.16 67.55 67.69 20.0M
2022-04-20 68.44 68.59 68.17 68.36 14.4M
2022-04-19 67.26 67.97 67.25 67.94 22.5M
2022-04-18 67.67 68.10 67.50 67.64 10.7M
2022-04-14 68.46 68.56 67.97 68.05 10.8M
2022-04-13 67.55 68.34 67.55 68.32 9.7M
2022-04-12 68.17 68.30 67.39 67.52 11.5M
2022-04-11 68.48 68.61 67.97 68.02 9.7M
2022-04-08 68.52 69.03 68.41 68.75 9.3M
2022-04-07 68.72 68.99 68.21 68.79 16.4M
2022-04-06 68.70 69.01 68.28 68.65 13.5M
2022-04-05 70.12 70.32 69.37 69.58 9.6M
2022-04-04 70.11 70.52 70.01 70.46 13.9M
2022-04-01 70.01 70.20 69.68 70.20 9.8M
2022-03-31 70.27 70.46 69.46 69.51 14.5M
2022-03-30 70.77 70.99 70.44 70.69 13.4M
2022-03-29 71.07 71.23 70.42 71.02 15.9M
2022-03-28 69.28 69.53 68.95 69.51 16.7M
2022-03-25 69.63 69.83 69.24 69.70 14.5M
2022-03-24 69.35 69.67 69.15 69.64 8.7M
2022-03-23 69.25 69.53 69.06 69.07 12.8M
2022-03-22 69.78 70.14 69.73 70.06 7.5M
2022-03-21 69.64 69.77 69.03 69.35 9.4M
2022-03-18 68.59 69.89 68.45 69.81 14.8M
2022-03-17 68.29 69.27 68.21 69.09 12.7M
2022-03-16 67.60 68.62 66.98 68.57 14.9M
2022-03-15 65.93 66.37 65.65 66.27 14.7M
2022-03-14 66.14 66.49 65.51 65.65 14.9M
2022-03-11 66.32 66.38 64.96 65.03 18.3M
2022-03-10 65.60 66.13 65.33 65.66 16.9M
2022-03-09 65.79 66.93 65.49 66.52 18.2M
2022-03-08 63.94 65.09 63.03 63.88 28.3M
2022-03-07 64.88 65.03 63.01 63.26 32.9M
2022-03-04 65.47 65.58 64.81 65.39 18.9M
2022-03-03 68.33 68.39 67.09 67.35 14.0M
2022-03-02 68.28 68.83 68.03 68.63 15.9M
2022-03-01 68.98 69.20 67.41 67.81 18.2M
2022-02-28 69.14 70.14 68.96 69.29 16.7M
2022-02-25 69.45 70.54 69.34 70.50 13.3M
2022-02-24 67.21 68.91 67.01 68.77 22.6M
2022-02-23 71.01 71.01 69.57 69.72 13.0M
2022-02-22 70.49 70.87 69.83 70.27 13.9M
2022-02-18 71.48 71.66 70.95 71.13 11.7M
2022-02-17 72.14 72.16 71.43 71.51 11.6M
2022-02-16 72.12 72.80 72.05 72.64 9.6M
2022-02-15 71.93 72.42 71.84 72.39 9.7M
2022-02-14 71.19 71.27 70.53 71.05 15.3M
2022-02-11 72.57 72.84 71.30 71.51 15.8M
2022-02-10 72.47 73.60 72.44 72.59 12.2M
2022-02-09 73.32 73.53 73.23 73.51 10.4M
2022-02-08 71.96 72.42 71.76 72.34 8.8M
2022-02-07 71.93 72.33 71.83 71.96 10.1M
2022-02-04 71.61 72.20 71.38 71.86 16.4M
2022-02-03 72.23 72.43 71.72 71.73 11.6M
2022-02-02 72.99 73.02 72.55 72.93 10.4M
2022-02-01 72.10 72.32 71.58 72.32 13.9M
2022-01-31 70.61 71.69 70.57 71.61 18.3M
2022-01-28 69.85 70.55 69.45 70.55 31.5M
2022-01-27 70.76 71.10 70.05 70.27 17.4M
2022-01-26 71.86 71.95 70.35 70.78 22.3M
2022-01-25 70.52 71.43 69.99 70.97 19.4M
2022-01-24 70.83 71.42 69.49 71.39 31.6M
2022-01-21 72.92 73.00 72.14 72.17 14.7M
2022-01-20 73.82 74.17 73.06 73.13 13.7M
2022-01-19 74.01 74.13 73.48 73.53 15.4M
2022-01-18 73.87 74.04 73.46 73.65 13.4M
2022-01-14 74.63 74.95 74.32 74.79 12.2M
2022-01-13 75.72 75.72 74.80 74.88 11.3M
2022-01-12 75.18 75.51 75.11 75.46 13.1M
2022-01-11 73.97 74.72 73.74 74.66 9.9M
2022-01-10 73.75 73.91 73.22 73.85 14.8M
2022-01-07 74.35 74.72 74.06 74.61 9.0M
2022-01-06 74.55 74.78 74.22 74.39 12.0M
2022-01-05 75.79 75.85 74.85 74.87 12.7M
2022-01-04 75.57 75.73 75.30 75.48 8.9M
2022-01-03 75.08 75.11 74.71 75.06 12.3M