Australia markets closed

iShares Core MSCI EAFE ETF (IEFA)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
70.77-0.18 (-0.25%)
At close: 04:00PM EDT
68.25 -2.52 (-3.56%)
After hours: 06:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202470.9571.2570.6670.7770.779,813,800
17 Apr 202471.3171.3270.6270.9570.958,647,300
16 Apr 202471.0471.2370.6670.9170.9113,053,300
15 Apr 202472.6772.7671.5271.6471.648,067,700
12 Apr 202472.4272.6571.7771.8671.869,033,300
11 Apr 202473.1073.1472.2673.0673.0613,244,300
10 Apr 202472.7573.1672.5672.8472.8410,977,300
09 Apr 202474.1874.2573.5173.8273.829,374,100
08 Apr 202473.8673.9773.7073.8373.836,522,500
05 Apr 202473.1573.5872.9773.4473.449,051,500
04 Apr 202474.3474.3473.1373.1873.187,987,400
03 Apr 202473.2573.9173.2573.8073.807,550,800
02 Apr 202473.2973.3873.1373.3773.378,240,800
01 Apr 202474.1174.2373.7373.8973.897,186,800
28 Mar 202474.1374.3374.1074.2274.229,091,000
27 Mar 202474.1074.4374.0574.4374.437,348,500
26 Mar 202474.1674.2273.9473.9673.969,437,400
25 Mar 202473.7674.1073.7673.8473.848,627,500
22 Mar 202474.1174.1873.9273.9873.988,579,500
21 Mar 202474.2574.3674.1374.1774.177,712,100
20 Mar 202473.3674.2573.3274.1874.189,611,400
19 Mar 202473.2573.6173.1373.4073.408,155,700
18 Mar 202473.5373.5373.2273.2973.298,638,000
15 Mar 202473.4173.4873.0673.3073.3013,007,600
14 Mar 202473.8273.8372.9773.2673.2612,486,100
13 Mar 202473.7273.9673.6773.7873.786,692,700
12 Mar 202473.3573.8173.0773.8173.816,455,900
11 Mar 202473.1773.2672.8973.2373.237,949,200
08 Mar 202474.1674.2473.5873.6873.689,263,000
07 Mar 202473.5974.0173.5573.9073.906,822,600
06 Mar 202472.9873.2972.8873.0773.0711,538,300
05 Mar 202472.3772.6171.9772.1672.168,814,000
04 Mar 202472.2372.4572.1872.3172.3111,302,400
01 Mar 202472.1272.5571.8272.5072.508,342,800
29 Feb 202471.9972.1071.4671.8071.807,887,600
28 Feb 202471.5771.7271.5171.6071.608,482,400
27 Feb 202471.8772.0971.8472.0372.035,301,600
26 Feb 202471.9671.9971.6971.8471.846,250,400
23 Feb 202471.9372.0571.8271.9371.936,505,900
22 Feb 202471.6771.8971.5571.8571.857,965,800
21 Feb 202470.9071.1170.7671.0871.089,239,700
20 Feb 202471.2071.2770.8571.0571.057,521,400
16 Feb 202470.6871.0770.5370.7770.777,994,000
15 Feb 202470.2270.6970.2170.6870.689,119,400
14 Feb 202469.5769.9369.5369.9169.919,028,000
13 Feb 202469.4569.5468.8869.1269.1210,031,100
12 Feb 202470.0570.4470.0570.2270.226,279,200
09 Feb 202469.8570.1269.6970.1170.116,378,600
08 Feb 202469.8569.9069.6369.8569.8513,847,100
07 Feb 202470.0170.0869.8169.9669.966,645,700
06 Feb 202469.5670.0269.5370.0070.008,012,300
05 Feb 202469.5469.7269.2069.5769.577,418,700
02 Feb 202470.0070.0369.6669.9869.987,944,400
01 Feb 202470.0470.5869.8870.5570.5514,525,700
31 Jan 202470.5070.7469.7669.8769.8711,637,400
30 Jan 202470.2270.3069.9470.2170.216,674,400
29 Jan 202469.8970.4069.7970.3270.327,975,500
26 Jan 202469.9770.1069.8669.9469.947,086,800
25 Jan 202469.6469.6569.2969.6369.639,069,800
24 Jan 202469.8469.8969.4369.4569.457,621,000
23 Jan 202468.7968.9768.6168.9568.958,279,500
22 Jan 202469.0969.3269.0069.1369.138,533,700
19 Jan 202468.5368.8968.2868.8968.897,225,700
18 Jan 202468.4368.7568.2868.7568.758,461,900
17 Jan 202467.8868.1667.6468.1468.149,759,400
16 Jan 202469.1669.2268.6668.8068.8010,475,700
12 Jan 202470.1970.4369.9070.0370.037,062,500
11 Jan 202469.9470.0269.1169.7469.747,955,600
10 Jan 202469.5969.8869.5669.7769.777,674,200
09 Jan 202469.3769.5169.2569.3869.386,206,400
08 Jan 202469.3269.9669.2969.9669.967,822,300
05 Jan 202469.0669.8068.9969.2069.207,268,600
04 Jan 202469.0169.5169.0169.1969.197,027,900
03 Jan 202468.8869.2068.6769.0169.017,783,700
02 Jan 202469.6469.9169.4869.5869.589,527,200
29 Dec 202370.3970.5870.1870.3570.357,727,500
28 Dec 202370.4870.6670.2770.3370.338,587,200
27 Dec 202370.1470.5170.1170.4770.477,305,500
26 Dec 202369.9170.1769.7670.0870.085,142,600
22 Dec 202369.8769.9769.5869.8069.807,607,200
21 Dec 202369.2969.7369.1569.7369.739,082,200
20 Dec 202369.2669.4468.5068.5468.5410,995,100
20 Dec 20230.968 Dividend
19 Dec 202369.9870.2469.9870.1969.227,045,400
18 Dec 202369.6969.7569.3969.5768.617,719,500
15 Dec 202369.7669.8969.3869.3968.438,283,300
14 Dec 202369.9370.3569.7870.0869.1111,589,700
13 Dec 202368.5269.5468.1969.4868.527,296,300
12 Dec 202368.2668.4668.0268.4467.506,907,600
11 Dec 202368.1568.4268.0868.3567.417,026,100
08 Dec 202367.8668.3367.8568.2567.318,136,800
07 Dec 202367.8568.2667.5868.0567.119,721,500
06 Dec 202368.1768.3167.7067.7266.798,276,200
05 Dec 202367.5367.7367.3767.5166.587,593,800
04 Dec 202367.5967.8867.4767.7166.789,911,500
01 Dec 202367.5068.3267.4668.2667.3211,388,500
30 Nov 202367.5967.7267.3167.5566.6210,333,100
29 Nov 202367.6867.9167.4767.6466.717,057,600
28 Nov 202367.3167.7067.1967.4866.555,623,500
27 Nov 202367.4867.5467.3067.4466.517,275,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...