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
2025-09-26 86.26 86.56 86.18 86.53 11.3M
2025-09-25 85.95 86.01 85.55 85.91 12.2M
2025-09-24 86.68 86.88 86.43 86.50 11.6M
2025-09-23 87.42 87.56 86.96 87.05 11.1M
2025-09-22 86.90 87.25 86.70 87.20 9.2M
2025-09-19 87.02 87.08 86.73 86.87 10.2M
2025-09-18 87.07 87.44 86.81 87.33 9.9M
2025-09-17 87.24 87.73 86.64 87.02 16.8M
2025-09-16 87.51 87.51 87.06 87.35 18.4M
2025-09-15 87.34 87.58 87.28 87.53 29.9M
2025-09-12 87.00 87.11 86.77 86.96 8.0M
2025-09-11 86.72 87.36 86.72 87.35 7.6M
2025-09-10 86.64 86.77 86.30 86.43 8.2M
2025-09-09 86.37 86.55 86.22 86.43 29.8M
2025-09-08 86.54 86.78 86.31 86.74 7.7M
2025-09-05 86.19 86.39 85.58 85.85 8.1M
2025-09-04 85.06 85.43 84.98 85.40 7.4M
2025-09-03 84.56 84.91 84.51 84.86 9.4M
2025-09-02 84.25 84.84 84.18 84.72 8.8M
2025-08-29 85.58 85.70 85.40 85.51 9.7M
2025-08-28 86.01 86.15 85.85 86.04 10.5M
2025-08-27 85.26 85.75 85.14 85.72 6.4M
2025-08-26 85.78 85.97 85.71 85.92 7.3M
2025-08-25 86.68 86.86 85.98 85.99 6.6M
2025-08-22 86.11 87.25 86.07 87.11 7.2M
2025-08-21 85.84 85.97 85.63 85.76 7.4M
2025-08-20 86.22 86.33 86.00 86.31 18.5M
2025-08-19 86.26 86.41 85.95 86.05 9.2M
2025-08-18 85.87 86.05 85.74 86.04 7.7M
2025-08-15 86.16 86.18 85.98 86.13 7.9M
2025-08-14 85.27 85.64 85.24 85.60 6.9M
2025-08-13 85.49 85.69 85.42 85.64 7.2M
2025-08-12 84.54 85.24 84.44 85.21 9.6M
2025-08-11 84.33 84.42 84.11 84.22 8.6M
2025-08-08 84.40 84.72 84.33 84.57 6.8M
2025-08-07 84.29 84.33 83.73 84.11 9.2M
2025-08-06 83.17 83.49 83.10 83.38 7.7M
2025-08-05 82.92 82.97 82.53 82.82 10.0M
2025-08-04 82.58 82.82 82.46 82.82 8.2M
2025-08-01 81.68 81.82 81.17 81.70 14.8M
2025-07-31 82.37 82.38 81.66 81.87 15.4M
2025-07-30 82.94 83.21 82.34 82.64 10.4M
2025-07-29 83.41 83.41 83.07 83.20 11.6M
2025-07-28 83.89 83.91 83.24 83.41 9.1M
2025-07-25 84.25 84.78 84.16 84.76 8.3M
2025-07-24 85.02 85.25 84.86 84.87 13.7M
2025-07-23 84.62 85.53 84.55 85.51 19.1M
2025-07-22 83.16 83.57 82.94 83.49 16.7M
2025-07-21 82.98 83.45 82.84 83.04 8.4M
2025-07-18 83.15 83.15 82.49 82.56 10.6M
2025-07-17 82.39 82.81 82.31 82.74 7.7M
2025-07-16 82.20 82.60 81.94 82.60 18.1M
2025-07-15 83.10 83.10 82.16 82.17 7.4M
2025-07-14 82.78 83.14 82.75 83.05 10.9M
2025-07-11 83.20 83.22 82.94 83.07 6.4M
2025-07-10 83.67 83.89 83.46 83.86 6.6M
2025-07-09 83.60 83.90 83.42 83.86 7.4M
2025-07-08 82.82 83.34 82.71 83.28 7.5M
2025-07-07 83.01 83.18 82.42 82.64 10.7M
2025-07-03 83.48 83.71 83.43 83.57 5.3M
2025-07-02 83.05 83.56 82.89 83.53 9.6M
2025-07-01 83.16 83.42 83.10 83.31 8.8M
2025-06-30 83.13 83.49 82.96 83.48 10.5M
2025-06-27 83.18 83.54 82.93 83.31 10.1M
2025-06-26 82.30 82.60 82.15 82.53 9.5M
2025-06-25 81.63 81.74 81.38 81.56 12.0M
2025-06-24 81.66 82.10 81.54 81.95 13.7M
2025-06-23 79.88 81.04 79.82 81.01 17.6M
2025-06-20 81.11 81.13 80.08 80.38 10.7M
2025-06-18 81.19 81.56 80.94 81.09 14.1M
2025-06-17 81.64 81.66 80.84 80.91 11.2M
2025-06-16 82.25 82.66 81.89 81.92 12.9M
2025-06-13 83.00 83.49 82.83 83.03 12.0M
2025-06-12 83.98 84.22 83.90 84.09 7.7M
2025-06-11 83.77 83.90 83.43 83.48 10.1M
2025-06-10 83.77 83.79 83.37 83.56 7.4M
2025-06-09 83.33 83.70 83.28 83.41 8.6M
2025-06-06 83.33 83.54 83.22 83.42 11.0M
2025-06-05 83.50 83.59 83.01 83.17 10.1M
2025-06-04 83.04 83.48 83.00 83.24 7.3M
2025-06-03 82.67 82.93 82.44 82.82 12.5M
2025-06-02 82.82 83.53 82.55 83.50 11.4M
2025-05-30 82.56 82.69 82.01 82.56 13.4M
2025-05-29 82.57 82.57 82.09 82.47 8.9M
2025-05-28 82.30 82.37 81.99 82.10 12.4M
2025-05-27 83.08 83.19 82.90 83.06 7.8M
2025-05-23 81.05 82.03 81.02 81.88 10.8M
2025-05-22 81.46 81.91 81.33 81.69 9.1M
2025-05-21 82.34 82.62 81.72 81.75 8.8M
2025-05-20 82.01 82.29 81.96 82.23 9.7M
2025-05-19 81.07 81.84 81.06 81.82 7.8M
2025-05-16 80.84 81.14 80.67 81.08 7.2M
2025-05-15 80.60 80.94 80.41 80.90 7.0M
2025-05-14 80.65 80.69 79.97 80.03 7.2M
2025-05-13 80.20 80.58 80.11 80.38 9.9M
2025-05-12 80.08 80.31 79.64 80.30 11.4M
2025-05-09 80.11 80.12 79.69 79.90 8.2M
2025-05-08 79.97 79.99 79.44 79.48 11.1M
2025-05-07 79.81 80.03 79.47 79.72 9.5M
2025-05-06 80.01 80.27 79.92 80.02 9.6M
2025-05-05 80.16 80.28 80.05 80.08 7.0M
2025-05-02 79.80 80.11 79.66 79.89 8.2M
2025-05-01 78.92 78.94 78.35 78.49 12.6M
2025-04-30 78.27 78.93 77.89 78.71 18.4M
2025-04-29 78.54 78.95 78.52 78.82 5.9M
2025-04-28 78.15 78.69 78.12 78.62 10.4M
2025-04-25 77.65 78.11 77.50 78.08 7.8M
2025-04-24 77.13 77.79 76.99 77.77 9.3M
2025-04-23 77.26 77.71 76.57 76.80 12.4M
2025-04-22 76.10 76.89 75.97 76.60 9.2M
2025-04-21 75.86 75.86 74.50 75.03 10.5M
2025-04-17 75.23 75.83 75.11 75.36 9.3M
2025-04-16 74.90 75.32 74.30 74.52 13.1M
2025-04-15 74.70 75.18 74.68 74.82 11.5M
2025-04-14 73.91 74.58 73.61 74.20 9.5M
2025-04-11 71.95 73.53 71.79 73.37 14.9M
2025-04-10 71.70 71.92 69.89 71.55 24.2M
2025-04-09 68.01 73.22 67.60 73.11 36.4M
2025-04-08 70.50 70.50 67.08 67.83 32.2M
2025-04-07 67.47 75.28 66.95 67.98 50.8M
2025-04-04 71.50 71.77 69.49 69.56 22.4M
2025-04-03 75.28 75.45 74.31 74.40 14.8M
2025-04-02 75.21 76.08 75.18 76.01 9.2M
2025-04-01 75.77 76.08 75.36 75.84 8.9M
2025-03-31 75.34 75.86 75.01 75.65 15.7M
2025-03-28 76.75 76.81 76.27 76.40 9.0M
2025-03-27 76.90 77.31 76.71 77.10 6.9M
2025-03-26 77.47 77.64 76.83 76.98 9.8M
2025-03-25 78.07 78.15 77.77 77.97 9.1M
2025-03-24 77.52 77.68 77.25 77.51 5.3M
2025-03-21 77.39 77.69 77.29 77.56 7.0M
2025-03-20 77.58 78.09 77.55 78.03 8.1M
2025-03-19 78.23 78.95 78.12 78.65 13.3M
2025-03-18 78.38 78.55 78.00 78.46 13.4M
2025-03-17 77.84 78.58 77.61 78.44 14.9M
2025-03-14 76.95 77.64 76.81 77.61 15.6M
2025-03-13 76.28 76.46 75.95 76.20 27.6M
2025-03-12 76.73 76.88 76.19 76.70 22.0M
2025-03-11 76.48 76.57 75.61 76.16 13.2M
2025-03-10 77.00 77.18 75.85 76.41 24.9M
2025-03-07 77.48 78.30 77.37 78.16 14.1M
2025-03-06 77.64 78.21 77.31 77.38 14.2M
2025-03-05 77.35 78.24 77.30 78.10 12.7M
2025-03-04 75.78 77.07 75.15 76.24 17.1M
2025-03-03 76.91 77.18 75.94 76.36 16.1M
2025-02-28 75.32 75.59 74.84 75.38 15.9M
2025-02-27 76.09 76.10 75.39 75.44 10.4M
2025-02-26 76.39 76.90 76.13 76.27 6.4M
2025-02-25 76.51 76.51 75.88 76.23 7.6M
2025-02-24 75.92 76.01 75.42 75.55 7.3M
2025-02-21 76.19 76.20 75.47 75.62 5.7M
2025-02-20 75.97 76.15 75.66 76.10 8.0M
2025-02-19 75.73 75.89 75.50 75.69 12.1M
2025-02-18 76.51 76.63 76.35 76.51 7.2M
2025-02-14 76.32 76.39 75.98 76.00 4.4M
2025-02-13 75.34 75.94 75.26 75.92 6.2M
2025-02-12 74.26 75.16 74.18 75.01 6.5M
2025-02-11 74.37 74.88 74.34 74.82 8.2M
2025-02-10 74.32 74.49 74.29 74.47 10.2M
2025-02-07 74.67 74.79 73.86 73.98 9.5M
2025-02-06 74.59 74.84 74.50 74.70 9.3M
2025-02-05 74.03 74.41 73.90 74.33 5.6M
2025-02-04 73.18 73.67 73.11 73.62 7.6M
2025-02-03 72.39 73.22 72.16 72.79 12.7M
2025-01-31 74.18 74.49 73.56 73.58 12.9M
2025-01-30 74.20 74.61 73.98 74.30 6.3M
2025-01-29 73.53 73.69 73.22 73.48 7.2M
2025-01-28 73.52 73.55 73.07 73.46 6.0M
2025-01-27 73.22 73.58 73.00 73.56 7.7M
2025-01-24 73.48 73.77 73.41 73.54 8.1M
2025-01-23 72.72 73.14 72.60 73.14 7.6M
2025-01-22 72.93 72.93 72.52 72.54 7.6M
2025-01-21 72.28 72.80 72.18 72.80 7.5M
2025-01-17 71.34 71.73 71.26 71.36 9.0M
2025-01-16 70.87 71.25 70.67 71.03 11.0M
2025-01-15 70.84 70.89 70.42 70.67 14.7M
2025-01-14 69.75 69.89 69.45 69.78 15.6M
2025-01-13 69.01 69.61 69.00 69.57 9.2M
2025-01-10 70.21 70.28 69.59 69.75 11.7M
2025-01-08 70.58 70.91 70.33 70.83 6.9M
2025-01-07 71.64 71.66 70.90 70.99 7.3M
2025-01-06 71.02 71.58 70.98 71.11 10.9M
2025-01-03 70.28 70.52 70.04 70.48 13.4M
2025-01-02 70.33 70.61 69.92 70.13 11.0M