iShares MSCI EAFE Intl Idx K (BTMKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 26 June 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 25 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 21 June 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 20 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 18 June 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 17 June 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 June 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 13 June 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 12 June 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 11 June 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 10 June 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 07 June 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 06 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 04 June 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 03 June 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 31 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 30 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 29 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 28 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 24 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 23 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 22 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 21 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 20 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 17 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 16 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 14 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 13 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 10 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 09 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 08 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 07 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 06 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 01 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 30 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 26 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 24 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 22 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 19 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 18 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 17 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 15 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 10 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 09 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 01 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 28 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 25 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 13 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 11 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 08 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 07 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 06 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 04 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 01 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 28 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 27 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 23 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 22 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 21 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 20 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 16 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 15 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 14 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 13 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 12 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 09 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 07 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 06 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 05 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.