IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	93.18	93.67	91.76	92.64	92.64	-2.09%	24,444,445
Mar 4, 2026	94.13	94.76	93.70	94.62	94.62	1.22%	40,071,913
Mar 3, 2026	92.22	93.90	91.35	93.48	93.48	-3.05%	37,922,071
Mar 2, 2026	95.97	96.84	95.92	96.42	96.42	-1.93%	23,279,813
Feb 27, 2026	98.53	98.83	98.23	98.32	98.32	-0.11%	18,056,417
Feb 26, 2026	98.51	98.59	97.82	98.43	98.43	-0.13%	15,179,565
Feb 25, 2026	98.16	98.67	98.06	98.56	98.56	0.96%	13,182,156
Feb 24, 2026	97.22	97.85	97.10	97.62	97.62	0.17%	11,749,941
Feb 23, 2026	97.82	98.07	97.22	97.45	97.45	-0.49%	16,102,593
Feb 20, 2026	97.01	98.00	96.91	97.93	97.93	0.91%	22,296,901
Feb 19, 2026	96.70	97.12	96.52	97.05	97.05	-0.30%	13,230,996
Feb 18, 2026	97.44	97.90	97.17	97.34	97.34	0.06%	12,202,952
Feb 17, 2026	96.56	97.41	96.19	97.28	97.28	0.01%	12,939,458
Feb 13, 2026	96.97	97.48	96.55	97.28	97.28	0.08%	15,674,956
Feb 12, 2026	98.15	98.24	96.94	97.20	97.20	-0.73%	18,607,620
Feb 11, 2026	97.87	98.16	97.26	97.91	97.91	0.54%	15,296,192
Feb 10, 2026	97.59	97.72	97.33	97.38	97.38	0.37%	14,168,484
Feb 9, 2026	96.33	97.17	96.19	97.02	97.02	1.42%	18,028,620
Feb 6, 2026	94.83	95.70	94.78	95.66	95.66	2.22%	14,045,596
Feb 5, 2026	93.95	94.36	93.54	93.58	93.58	-1.43%	15,348,018
Feb 4, 2026	95.61	95.72	94.54	94.94	94.94	0.35%	20,843,239
Feb 3, 2026	94.34	94.79	93.89	94.61	94.61	0.07%	16,294,771
Feb 2, 2026	94.03	94.66	94.01	94.54	94.54	0.52%	15,864,558
Jan 30, 2026	94.58	94.73	93.64	94.05	94.05	-0.90%	23,238,547
Jan 29, 2026	95.28	95.32	93.88	94.90	94.90	0.57%	23,659,365
Jan 28, 2026	94.50	94.62	93.91	94.36	94.36	-1.02%	17,177,147
Jan 27, 2026	94.73	95.50	94.70	95.33	95.33	1.58%	14,096,662
Jan 26, 2026	93.85	94.14	93.81	93.85	93.85	0.56%	12,462,655
Jan 23, 2026	92.63	93.37	92.44	93.33	93.33	0.56%	14,710,893
Jan 22, 2026	92.84	93.03	92.58	92.81	92.81	0.41%	9,829,770
Jan 21, 2026	91.74	92.61	91.33	92.43	92.43	1.10%	19,695,597
Jan 20, 2026	91.45	92.03	91.25	91.42	91.42	-1.43%	16,923,617
Jan 16, 2026	92.74	92.80	92.37	92.75	92.75	0.27%	11,452,910
Jan 15, 2026	92.82	92.82	92.46	92.50	92.50	-0.02%	21,724,647
Jan 14, 2026	92.39	92.56	92.18	92.52	92.52	0.48%	15,874,489
Jan 13, 2026	92.47	92.47	91.90	92.08	92.08	-0.64%	34,342,064
Jan 12, 2026	92.46	92.71	92.41	92.67	92.67	0.58%	11,151,150
Jan 9, 2026	91.78	92.23	91.72	92.14	92.14	0.88%	11,604,505
Jan 8, 2026	91.02	91.36	90.96	91.34	91.34	0.04%	9,934,613
Jan 7, 2026	91.52	91.58	91.23	91.30	91.30	-0.28%	16,593,182
Jan 6, 2026	91.52	91.73	91.40	91.56	91.56	0.15%	11,428,505
Jan 5, 2026	90.52	91.45	90.52	91.42	91.42	1.18%	10,998,213
Jan 2, 2026	90.35	90.43	89.91	90.35	90.35	0.99%	16,223,270
Dec 31, 2025	89.76	89.76	89.37	89.46	89.46	-0.46%	15,815,668
Dec 30, 2025	90.01	90.19	89.84	89.87	89.87	0.16%	8,619,726
Dec 29, 2025	89.64	89.89	89.53	89.73	89.73	-0.23%	11,225,008
Dec 26, 2025	89.92	89.98	89.74	89.94	89.94	0.16%	6,879,940
Dec 24, 2025	89.81	89.91	89.66	89.80	89.80	0.06%	5,626,517
Dec 23, 2025	89.66	89.83	89.59	89.75	89.75	0.65%	8,192,214
Dec 22, 2025	88.90	89.20	88.85	89.17	89.17	0.36%	11,215,064
Dec 19, 2025	88.73	89.15	88.68	88.85	88.85	0.62%	12,837,360
Dec 18, 2025	88.45	88.76	88.08	88.30	88.30	0.74%	14,358,196
Dec 17, 2025	88.22	88.39	87.66	87.66	87.66	-0.78%	10,941,807
Dec 16, 2025	88.61	88.67	88.08	88.34	88.34	-2.31%	14,453,668
Dec 15, 2025	90.65	90.75	90.22	90.43	88.72	0.59%	12,177,453
Dec 12, 2025	90.39	90.55	89.58	89.90	88.20	-0.53%	12,695,131
Dec 11, 2025	90.07	90.54	90.04	90.38	88.67	0.51%	11,486,721
Dec 10, 2025	89.04	90.04	89.01	89.92	88.22	1.10%	12,096,480
Dec 9, 2025	89.11	89.33	88.90	88.94	87.26	-0.15%	11,027,509
Dec 8, 2025	89.32	89.35	88.89	89.07	87.39	-0.28%	10,543,573
Dec 5, 2025	89.59	89.67	89.14	89.32	87.63	0.03%	11,785,154
Dec 4, 2025	89.55	89.64	89.14	89.29	87.60	0.26%	9,512,810
Dec 3, 2025	88.64	89.11	88.63	89.06	87.38	0.47%	13,524,104
Dec 2, 2025	88.64	88.70	88.35	88.64	86.96	0.29%	10,534,300
Dec 1, 2025	88.57	88.80	88.35	88.38	86.71	-0.52%	17,050,937
Nov 28, 2025	88.49	88.87	88.42	88.84	87.16	0.43%	4,678,540
Nov 26, 2025	87.92	88.61	87.88	88.46	86.79	1.05%	7,652,076
Nov 25, 2025	86.81	87.57	86.63	87.54	85.88	1.16%	11,979,188
Nov 24, 2025	86.21	86.62	86.11	86.54	84.90	0.21%	11,555,933
Nov 21, 2025	85.85	86.58	85.53	86.36	84.73	1.53%	15,360,029
Nov 20, 2025	86.78	86.88	85.03	85.06	83.45	-1.37%	19,499,627
Nov 19, 2025	86.37	86.74	85.88	86.24	84.61	-0.29%	14,355,189
Nov 18, 2025	86.44	86.78	86.00	86.49	84.85	-1.22%	16,972,072
Nov 17, 2025	88.12	88.40	87.28	87.56	85.90	-1.34%	14,105,428
Nov 14, 2025	88.38	88.96	88.27	88.75	87.07	-0.18%	14,977,004
Nov 13, 2025	89.70	89.80	88.84	88.91	87.23	-1.08%	14,003,833
Nov 12, 2025	89.62	89.98	89.61	89.88	88.18	0.58%	8,779,116
Nov 11, 2025	89.04	89.49	89.04	89.36	87.67	0.65%	10,121,739
Nov 10, 2025	88.39	88.81	88.14	88.78	87.10	1.09%	10,766,363
Nov 7, 2025	87.18	87.85	86.96	87.82	86.16	0.34%	13,360,717
Nov 6, 2025	87.79	87.88	87.26	87.52	85.86	-0.26%	14,144,400
Nov 5, 2025	87.32	87.89	87.29	87.75	86.09	0.61%	9,108,500
Nov 4, 2025	87.19	87.66	87.14	87.22	85.57	-1.00%	10,759,647
Nov 3, 2025	88.15	88.22	87.87	88.10	86.43	0.01%	10,191,410
Oct 31, 2025	88.21	88.21	87.75	88.09	86.42	-0.24%	11,333,863
Oct 30, 2025	88.12	88.66	88.12	88.30	86.63	-0.39%	12,345,567
Oct 29, 2025	89.21	89.25	88.22	88.65	86.97	-0.61%	12,231,519
Oct 28, 2025	89.18	89.47	89.03	89.19	87.50	-0.15%	9,091,553
Oct 27, 2025	89.24	89.37	89.15	89.32	87.63	0.70%	7,492,339
Oct 24, 2025	88.70	88.88	88.63	88.70	87.02	0.16%	8,171,406
Oct 23, 2025	88.34	88.67	88.33	88.56	86.88	0.51%	8,013,704
Oct 22, 2025	88.18	88.40	87.74	88.11	86.44	-0.09%	10,263,849
Oct 21, 2025	88.41	88.57	88.13	88.19	86.52	-0.72%	8,268,873
Oct 20, 2025	88.54	88.91	88.52	88.83	87.15	0.82%	11,990,478
Oct 17, 2025	87.75	88.21	87.61	88.11	86.44	0.10%	11,622,169
Oct 16, 2025	88.11	88.39	87.72	88.02	86.36	0.47%	10,198,215
Oct 15, 2025	87.59	87.88	87.10	87.61	85.95	0.45%	7,765,665
Oct 14, 2025	86.32	87.44	86.20	87.22	85.57	0.48%	12,389,426
Oct 13, 2025	86.51	86.92	86.38	86.81	85.16	0.83%	6,583,206
Oct 10, 2025	87.37	87.50	85.99	86.09	84.46	-1.89%	16,564,436