Canada markets open in 3 hours 26 minutes

iShares Core MSCI EAFE ETF (IEFA)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
75.78-0.11 (-0.14%)
At close: 04:00PM EDT
75.44 -0.34 (-0.45%)
Pre-Market: 05:23AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202475.6675.8375.5975.7875.784,944,000
May 20, 202475.9576.1175.8675.8975.893,407,300
May 17, 202475.6375.8875.5075.8575.854,767,700
May 16, 202475.8875.9275.5475.6075.606,613,900
May 15, 202475.5976.0075.4175.9975.996,753,700
May 14, 202474.9875.2374.8875.2075.204,893,900
May 13, 202474.7574.8674.5774.6774.674,081,400
May 10, 202474.8174.8474.5674.6774.674,750,600
May 09, 202473.9974.5673.9974.5574.555,965,500
May 08, 202473.7274.0073.7073.9873.984,122,100
May 07, 202474.0974.2373.9474.0574.054,710,700
May 06, 202473.7673.9373.6873.8973.896,135,400
May 03, 202473.4473.6972.9573.3773.376,621,800
May 02, 202472.4972.7972.0572.6572.657,478,100
May 01, 202471.8072.5171.4871.6471.649,224,700
Apr 30, 202472.4872.7371.7571.8071.807,980,900
Apr 29, 202472.6572.8972.5172.7472.747,253,100
Apr 26, 202472.1072.4672.1072.3672.366,963,500
Apr 25, 202471.1471.8970.9771.8071.806,983,100
Apr 24, 202472.4172.4171.8772.1672.165,516,000
Apr 23, 202471.7872.4271.7472.3272.3210,806,400
Apr 22, 202471.2071.8171.1071.5771.5712,460,700
Apr 19, 202470.8171.0370.5570.7870.788,422,500
Apr 18, 202470.9571.2570.6670.7770.779,813,800
Apr 17, 202471.3171.3270.6270.9570.958,647,300
Apr 16, 202471.0471.2370.6670.9170.9113,053,300
Apr 15, 202472.6772.7671.5271.6471.648,067,700
Apr 12, 202472.4272.6571.7771.8671.869,033,300
Apr 11, 202473.1073.1472.2673.0673.0613,244,300
Apr 10, 202472.7573.1672.5672.8472.8410,977,300
Apr 09, 202474.1874.2573.5173.8273.829,374,100
Apr 08, 202473.8673.9773.7073.8373.836,522,500
Apr 05, 202473.1573.5872.9773.4473.449,051,500
Apr 04, 202474.3474.3473.1373.1873.187,987,400
Apr 03, 202473.2573.9173.2573.8073.807,550,800
Apr 02, 202473.2973.3873.1373.3773.378,240,800
Apr 01, 202474.1174.2373.7373.8973.897,186,800
Mar 28, 202474.1374.3374.1074.2274.229,091,000
Mar 27, 202474.1074.4374.0574.4374.437,348,500
Mar 26, 202474.1674.2273.9473.9673.969,437,400
Mar 25, 202473.7674.1073.7673.8473.848,627,500
Mar 22, 202474.1174.1873.9273.9873.988,579,500
Mar 21, 202474.2574.3674.1374.1774.177,712,100
Mar 20, 202473.3674.2573.3274.1874.189,611,400
Mar 19, 202473.2573.6173.1373.4073.408,155,700
Mar 18, 202473.5373.5373.2273.2973.298,638,000
Mar 15, 202473.4173.4873.0673.3073.3013,007,600
Mar 14, 202473.8273.8372.9773.2673.2612,486,100
Mar 13, 202473.7273.9673.6773.7873.786,692,700
Mar 12, 202473.3573.8173.0773.8173.816,455,900
Mar 11, 202473.1773.2672.8973.2373.237,949,200
Mar 08, 202474.1674.2473.5873.6873.689,263,000
Mar 07, 202473.5974.0173.5573.9073.906,822,600
Mar 06, 202472.9873.2972.8873.0773.0711,538,300
Mar 05, 202472.3772.6171.9772.1672.168,814,000
Mar 04, 202472.2372.4572.1872.3172.3111,302,400
Mar 01, 202472.1272.5571.8272.5072.508,342,800
Feb 29, 202471.9972.1071.4671.8071.807,887,600
Feb 28, 202471.5771.7271.5171.6071.608,482,400
Feb 27, 202471.8772.0971.8472.0372.035,301,600
Feb 26, 202471.9671.9971.6971.8471.846,250,400
Feb 23, 202471.9372.0571.8271.9371.936,505,900
Feb 22, 202471.6771.8971.5571.8571.857,965,800
Feb 21, 202470.9071.1170.7671.0871.089,239,700
Feb 20, 202471.2071.2770.8571.0571.057,521,400
Feb 16, 202470.6871.0770.5370.7770.777,994,000
Feb 15, 202470.2270.6970.2170.6870.689,119,400
Feb 14, 202469.5769.9369.5369.9169.919,028,000
Feb 13, 202469.4569.5468.8869.1269.1210,031,100
Feb 12, 202470.0570.4470.0570.2270.226,279,200
Feb 09, 202469.8570.1269.6970.1170.116,378,600
Feb 08, 202469.8569.9069.6369.8569.8513,847,100
Feb 07, 202470.0170.0869.8169.9669.966,645,700
Feb 06, 202469.5670.0269.5370.0070.008,012,300
Feb 05, 202469.5469.7269.2069.5769.577,418,700
Feb 02, 202470.0070.0369.6669.9869.987,944,400
Feb 01, 202470.0470.5869.8870.5570.5514,525,700
Jan 31, 202470.5070.7469.7669.8769.8711,637,400
Jan 30, 202470.2270.3069.9470.2170.216,674,400
Jan 29, 202469.8970.4069.7970.3270.327,975,500
Jan 26, 202469.9770.1069.8669.9469.947,086,800
Jan 25, 202469.6469.6569.2969.6369.639,069,800
Jan 24, 202469.8469.8969.4369.4569.457,621,000
Jan 23, 202468.7968.9768.6168.9568.958,279,500
Jan 22, 202469.0969.3269.0069.1369.138,533,700
Jan 19, 202468.5368.8968.2868.8968.897,225,700
Jan 18, 202468.4368.7568.2868.7568.758,461,900
Jan 17, 202467.8868.1667.6468.1468.149,759,400
Jan 16, 202469.1669.2268.6668.8068.8010,475,700
Jan 12, 202470.1970.4369.9070.0370.037,062,500
Jan 11, 202469.9470.0269.1169.7469.747,955,600
Jan 10, 202469.5969.8869.5669.7769.777,674,200
Jan 09, 202469.3769.5169.2569.3869.386,206,400
Jan 08, 202469.3269.9669.2969.9669.967,822,300
Jan 05, 202469.0669.8068.9969.2069.207,268,600
Jan 04, 202469.0169.5169.0169.1969.197,027,900
Jan 03, 202468.8869.2068.6769.0169.017,783,700
Jan 02, 202469.6469.9169.4869.5869.589,527,200
Dec 29, 202370.3970.5870.1870.3570.357,727,500
Dec 28, 202370.4870.6670.2770.3370.338,587,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...