Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD

iShares Core MSCI EAFE ETF (IEFA)

75.84
+0.19
+(0.25%)
At close: April 1 at 4:00:00 PM EDT
75.33
-0.51
(-0.67%)
Pre-Market: 6:15:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202575.7776.0875.3675.8475.848,886,400
Mar 31, 202575.3475.8675.0175.6575.6515,661,300
Mar 28, 202576.7576.8176.2776.4076.408,957,800
Mar 27, 202576.9077.3176.7177.1077.106,902,200
Mar 26, 202577.4777.6476.8376.9876.989,808,400
Mar 25, 202578.0778.1577.7777.9777.979,116,300
Mar 24, 202577.5277.6877.2577.5177.515,287,500
Mar 21, 202577.3977.6977.2977.5677.566,990,500
Mar 20, 202577.5878.0977.5578.0378.038,124,200
Mar 19, 202578.2378.9578.1178.6578.6513,345,600
Mar 18, 202578.3878.5578.0078.4678.4613,409,200
Mar 17, 202577.8478.5877.6178.4478.4414,881,300
Mar 14, 202576.9577.6476.8177.6177.6115,630,800
Mar 13, 202576.2876.4675.9576.2076.2027,566,100
Mar 12, 202576.7376.8876.1976.7076.7022,026,200
Mar 11, 202576.4776.5775.6176.1676.1613,154,000
Mar 10, 202577.0077.1875.8576.4176.4124,873,800
Mar 7, 202577.4878.3077.3778.1678.1614,148,200
Mar 6, 202577.6478.2177.3177.3877.3814,218,700
Mar 5, 202577.3578.2477.3078.1078.1012,653,600
Mar 4, 202575.7877.0775.1576.2476.2417,149,200
Mar 3, 202576.9177.1875.9476.3676.3616,129,400
Feb 28, 202575.3275.5974.8375.3875.3815,905,500
Feb 27, 202576.0976.1075.3975.4475.4410,445,600
Feb 26, 202576.3976.9076.1376.2776.276,376,800
Feb 25, 202576.5176.5175.8876.2376.237,596,100
Feb 24, 202575.9276.0175.4275.5575.557,348,600
Feb 21, 202576.1976.2075.4775.6275.625,673,800
Feb 20, 202575.9776.1575.6676.1076.107,984,400
Feb 19, 202575.7375.8975.5075.6975.6912,082,200
Feb 18, 202576.5176.6376.3576.5176.517,199,300
Feb 14, 202576.3276.3975.9876.0076.004,427,800
Feb 13, 202575.3475.9475.2675.9275.926,245,200
Feb 12, 202574.2675.1674.1875.0175.016,504,100
Feb 11, 202574.3774.8874.3474.8274.828,168,400
Feb 10, 202574.3274.4974.2974.4774.4710,215,700
Feb 7, 202574.6774.7973.8673.9873.989,481,700
Feb 6, 202574.5974.8474.5074.7074.709,285,000
Feb 5, 202574.0374.4173.9074.3374.335,645,200
Feb 4, 202573.1873.6773.1173.6273.627,640,300
Feb 3, 202572.3973.2272.1672.7972.7912,682,500
Jan 31, 202574.1874.4973.5673.5873.5812,903,400
Jan 30, 202574.2074.6173.9874.3074.306,284,600
Jan 29, 202573.5373.6973.2273.4873.487,187,400
Jan 28, 202573.5273.5573.0773.4673.465,987,600
Jan 27, 202573.2273.5873.0073.5673.567,675,900
Jan 24, 202573.4873.7773.4173.5473.548,073,800
Jan 23, 202572.7273.1472.6073.1473.147,610,400
Jan 22, 202572.9372.9372.5272.5472.547,589,200
Jan 21, 202572.2872.8072.1872.8072.807,479,300
Jan 17, 202571.3471.7371.2671.3671.369,000,900
Jan 16, 202570.8771.2570.6771.0371.0310,956,000
Jan 15, 202570.8370.8970.4270.6770.6714,707,900
Jan 14, 202569.7569.8969.4569.7869.7815,552,100
Jan 13, 202569.0169.6169.0069.5769.579,232,400
Jan 10, 202570.2170.2869.5969.7569.7511,696,600
Jan 8, 202570.5870.9170.3370.8370.836,879,900
Jan 7, 202571.6471.6670.9070.9970.997,303,300
Jan 6, 202571.0271.5870.9871.1171.1110,938,200
Jan 3, 202570.2870.5270.0470.4870.4813,396,600
Jan 2, 202570.3370.6169.9270.1370.1310,937,900
Dec 31, 202470.5770.7170.1670.2870.289,401,800
Dec 30, 202470.4070.5970.0270.3270.3211,825,200
Dec 27, 202470.7870.9570.5270.7970.799,333,500
Dec 26, 202470.7371.0170.5570.9470.947,932,900
Dec 24, 202470.4270.5970.1270.5870.585,819,900
Dec 23, 202469.9670.3569.6870.2870.2814,584,700
Dec 20, 202469.3270.4369.2269.8769.8712,586,800
Dec 19, 202470.4970.5169.9570.0670.0611,654,000
Dec 18, 202471.9372.0470.0770.1770.1712,928,800
Dec 17, 2024 1.13 Dividend
Dec 17, 202471.9572.1771.8771.9071.908,661,600
Dec 16, 202473.2273.4873.1073.2072.0711,566,000
Dec 13, 202473.7873.7973.3073.4672.336,180,400
Dec 12, 202473.9574.2473.6373.6972.556,103,600
Dec 11, 202474.3174.4474.0674.3773.226,864,800
Dec 10, 202474.3574.3973.8773.9272.785,684,800
Dec 9, 202475.0175.1174.5174.5273.376,425,100
Dec 6, 202474.8674.8874.4374.6173.465,026,100
Dec 5, 202474.6174.7374.4574.6173.466,569,200
Dec 4, 202474.4274.4274.1274.2573.109,473,500
Dec 3, 202474.2474.3873.9674.1873.036,989,400
Dec 2, 202473.6773.8973.2173.7872.6410,649,400
Nov 29, 202472.9573.6672.9073.6572.515,892,000
Nov 27, 202472.5272.7372.3872.5871.4612,378,900
Nov 26, 202472.5372.5371.9872.2071.098,931,300
Nov 25, 202472.8072.9172.4072.5971.479,263,700
Nov 22, 202471.9272.4071.9072.2971.177,093,900
Nov 21, 202471.8772.0971.6171.9770.8616,897,100
Nov 20, 202471.8771.9571.4971.9370.8212,487,000
Nov 19, 202471.6972.3371.6172.2071.098,788,500
Nov 18, 202471.8672.4271.8072.2771.158,615,000
Nov 15, 202472.0872.0871.7271.8770.7621,503,000
Nov 14, 202472.5572.6772.0772.1371.0211,117,300
Nov 13, 202472.2472.2671.6472.0170.908,592,800
Nov 12, 202473.1373.1472.0972.4871.3611,364,400
Nov 11, 202474.0074.0873.7573.8272.684,659,700
Nov 8, 202474.0074.0373.4473.8172.677,529,400
Nov 7, 202474.5474.8974.3974.8273.666,903,300
Nov 6, 202473.6273.7573.0773.6672.527,545,300
Nov 5, 202474.2074.7974.1574.7173.565,628,900
Nov 4, 202474.3374.5473.9473.9972.856,961,700
Nov 1, 202474.2074.3673.8773.9672.829,076,900
Oct 31, 202473.9273.9273.1473.7872.6411,004,400
Oct 30, 202474.1274.6074.0874.2573.108,075,200
Oct 29, 202474.7374.8874.5374.6473.499,899,700
Oct 28, 202474.7075.0674.6374.9673.805,167,200
Oct 25, 202474.7374.9174.2374.4073.256,612,200
Oct 24, 202474.7574.7974.2974.6573.507,199,600
Oct 23, 202474.3074.4973.9074.2373.086,231,400
Oct 22, 202474.9475.1474.8875.0373.873,579,500
Oct 21, 202475.9476.0075.3375.4374.275,087,400
Oct 18, 202476.2776.4076.1076.3775.195,087,900
Oct 17, 202476.1776.1875.8275.8874.716,159,600
Oct 16, 202475.9075.9875.7675.9274.757,312,700
Oct 15, 202476.6076.6475.6375.7374.567,463,000
Oct 14, 202476.4276.9276.3976.8575.663,649,200
Oct 11, 202476.2576.7576.2576.7375.556,188,000
Oct 10, 202476.1976.3475.8876.2875.108,595,600
Oct 9, 202476.0376.4975.9776.4275.245,226,700
Oct 8, 202476.3976.4576.1976.3975.214,197,200
Oct 7, 202476.7576.8676.2676.5875.405,395,000
Oct 4, 202476.6477.0576.5677.0475.855,168,500
Oct 3, 202476.5876.7276.2676.5075.325,313,600
Oct 2, 202477.2077.4376.8977.2576.065,755,700
Oct 1, 202478.0778.1077.0377.4276.2210,439,200
Sep 30, 202478.3278.3377.6078.0576.857,854,900
Sep 27, 202478.7078.8278.0978.2577.048,260,000
Sep 26, 202478.5278.8378.2178.7477.5211,037,900
Sep 25, 202477.5877.5876.9976.9975.806,353,400
Sep 24, 202477.2077.4677.0177.4276.224,632,600
Sep 23, 202476.8677.0976.8077.0175.825,023,300
Sep 20, 202477.0277.0276.4476.7075.524,115,700
Sep 19, 202477.2977.6276.8877.4676.264,676,900
Sep 18, 202476.2876.8675.8075.9674.796,639,100
Sep 17, 202476.5476.6075.9476.1774.995,877,400
Sep 16, 202476.3076.6576.1576.6375.458,748,800
Sep 13, 202475.9576.2975.8676.0174.844,973,700
Sep 12, 202475.1775.8374.9175.8274.655,839,700
Sep 11, 202474.7975.2273.9775.1874.026,155,700
Sep 10, 202474.8074.8774.1874.7973.6410,565,400
Sep 9, 202474.9175.3374.8675.0673.906,082,100
Sep 6, 202475.5875.7374.1674.2873.138,036,600
Sep 5, 202475.7975.9475.4275.7574.585,614,100
Sep 4, 202475.4276.0075.4175.6574.486,230,800
Sep 3, 202476.7976.8375.7275.8874.717,374,800
Aug 30, 202477.3377.4276.7877.1976.009,815,800
Aug 29, 202477.1477.4476.8877.0075.815,393,700
Aug 28, 202476.9677.1376.4776.7375.557,686,300
Aug 27, 202476.9277.2176.8177.0875.893,582,800
Aug 26, 202476.7976.9976.6476.7375.554,365,300
Aug 23, 202476.2977.1176.1877.0675.876,394,800
Aug 22, 202476.4276.4475.6075.6574.484,109,300
Aug 21, 202475.9476.2675.7576.1374.954,832,700
Aug 20, 202475.5175.7175.3075.4474.284,495,400
Aug 19, 202475.1975.7275.1675.6474.473,872,000
Aug 16, 202474.4174.7974.3674.7273.575,818,800
Aug 15, 202474.0374.4674.0274.3273.175,632,700
Aug 14, 202473.3273.4973.1773.4472.314,087,700
Aug 13, 202472.4573.2372.4073.1672.036,375,900
Aug 12, 202471.9472.1471.7171.9570.846,707,200
Aug 9, 202471.5172.0171.3672.0070.896,017,600
Aug 8, 202471.2471.7770.8871.7370.627,447,600
Aug 7, 202471.5171.7070.4770.5169.4210,955,600
Aug 6, 202469.5170.5869.3970.2169.1313,963,500
Aug 5, 202469.0170.5168.7470.0969.0116,826,700
Aug 2, 202471.8071.9871.0771.6670.5511,080,100
Aug 1, 202473.8474.0272.4472.8271.709,986,200
Jul 31, 202474.8775.1374.5774.7873.639,581,000
Jul 30, 202473.8173.9273.4473.7472.605,134,400
Jul 29, 202473.6873.7273.3273.5472.404,987,000
Jul 26, 202473.5274.0073.4573.8872.743,686,300
Jul 25, 202472.7973.5572.5372.9271.796,578,600
Jul 24, 202474.0874.1873.3573.3872.255,369,300
Jul 23, 202474.3474.4474.2574.2973.145,430,800
Jul 22, 202474.6174.7374.3974.7273.576,807,900
Jul 19, 202474.1874.2073.8773.9872.844,461,100
Jul 18, 202475.3275.3574.2574.4073.255,408,700
Jul 17, 202475.1375.4275.0275.1173.956,112,500
Jul 16, 202474.9275.5174.8175.4974.326,507,600
Jul 15, 202475.5975.6175.0175.1173.954,399,900
Jul 12, 202475.5375.9875.4975.7274.557,009,400
Jul 11, 202475.1375.3074.8674.8973.735,563,700
Jul 10, 202474.2574.6874.1774.6273.475,808,000
Jul 9, 202473.7873.8173.4273.6372.496,463,100
Jul 8, 202474.3274.3873.8673.9072.765,838,900
Jul 5, 202474.3774.3873.7374.2673.114,634,200
Jul 3, 202473.4973.8273.4573.7872.645,928,000
Jul 2, 202472.5372.9572.4572.9271.796,835,600
Jul 1, 202473.0473.2572.5372.7471.627,143,100
Jun 28, 202472.5672.8672.3372.6471.527,533,300
Jun 27, 202472.6572.8072.4172.5771.4512,483,100
Jun 26, 202472.3872.6272.2772.4771.357,430,900
Jun 25, 202472.8873.1372.7673.0471.916,043,500
Jun 24, 202472.9573.2672.8672.9171.787,462,800
Jun 21, 202472.3072.4272.0672.2971.175,952,000
Jun 20, 202472.7372.9572.6072.8371.716,733,200
Jun 18, 202472.5672.8572.5172.8071.6812,355,100
Jun 17, 202472.0872.5671.8272.5471.4214,162,600
Jun 14, 202472.1172.2871.7872.2571.138,675,800
Jun 13, 202473.4873.4872.6872.9971.867,164,100
Jun 12, 202474.4174.5673.9474.0872.9411,321,800
Jun 11, 2024 1.31 Dividend
Jun 11, 202473.1873.3472.8073.1572.026,759,300
Jun 10, 202474.8975.4174.7775.3372.884,946,900
Jun 7, 202475.5475.7575.2575.3372.887,690,300
Jun 6, 202476.0176.2075.9276.1973.716,974,500
Jun 5, 202475.8876.0175.4375.9873.515,507,400
Jun 4, 202475.4975.6975.2475.5473.087,483,300
Jun 3, 202475.7475.9075.3775.6973.238,261,400
May 31, 202475.3175.4874.9075.4572.998,152,600
May 30, 202474.6074.9374.5674.7672.335,728,200
May 29, 202474.3374.4374.0374.0571.646,465,900
May 28, 202475.6575.6575.0675.3172.865,629,200
May 24, 202475.0675.4074.9575.2972.844,425,000
May 23, 202475.6975.6974.5174.6872.254,833,700
May 22, 202475.2775.3574.8575.0572.614,506,300
May 21, 202475.6675.8375.5975.7873.314,944,000
May 20, 202475.9576.1175.8675.8973.423,407,300
May 17, 202475.6375.8875.5075.8573.384,767,700
May 16, 202475.8875.9275.5475.6073.146,613,900
May 15, 202475.5976.0075.4175.9973.526,753,700
May 14, 202474.9875.2374.8875.2072.754,893,900
May 13, 202474.7574.8674.5774.6772.244,081,400
May 10, 202474.8174.8474.5674.6772.244,750,600
May 9, 202473.9974.5673.9974.5572.125,965,500
May 8, 202473.7274.0073.7073.9871.574,122,100
May 7, 202474.0974.2373.9474.0571.644,710,700
May 6, 202473.7673.9373.6873.8971.486,135,400
May 3, 202473.4473.6972.9573.3770.986,621,800
May 2, 202472.4972.7972.0572.6570.287,478,100
May 1, 202471.8072.5171.4871.6469.319,224,700
Apr 30, 202472.4872.7371.7571.8069.467,980,900
Apr 29, 202472.6572.8972.5172.7470.377,253,100
Apr 26, 202472.1072.4672.1072.3670.006,963,500
Apr 25, 202471.1471.8970.9771.8069.466,983,100
Apr 24, 202472.4172.4171.8772.1669.815,516,000
Apr 23, 202471.7872.4271.7472.3269.9710,806,400
Apr 22, 202471.2071.8171.1071.5769.2412,460,700
Apr 19, 202470.8171.0370.5570.7868.488,422,500
Apr 18, 202470.9571.2570.6670.7768.479,813,800
Apr 17, 202471.3171.3270.6270.9568.648,647,300
Apr 16, 202471.0471.2370.6670.9168.6013,053,300
Apr 15, 202472.6772.7671.5271.6469.318,067,700
Apr 12, 202472.4272.6571.7771.8669.529,033,300
Apr 11, 202473.1073.1472.2673.0670.6813,244,300
Apr 10, 202472.7573.1672.5672.8470.4710,977,300
Apr 9, 202474.1874.2573.5173.8271.429,374,100
Apr 8, 202473.8673.9773.7073.8371.436,522,500
Apr 5, 202473.1573.5872.9773.4471.059,051,500
Apr 4, 202474.3474.3473.1373.1870.807,987,400
Apr 3, 202473.2573.9173.2573.8071.407,550,800
Apr 2, 202473.2973.3873.1373.3770.988,240,800

Related Tickers