iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
89.32
+0.03 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
IEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.59 | 89.67 | 89.14 | 89.32 | 89.32 | 0.03% | 1,838,659 |
| Dec 4, 2025 | 89.55 | 89.63 | 89.14 | 89.29 | 89.29 | 0.26% | 1,250,567 |
| Dec 3, 2025 | 88.64 | 89.10 | 88.63 | 89.06 | 89.06 | 0.47% | 1,038,701 |
| Dec 2, 2025 | 88.67 | 88.69 | 88.36 | 88.64 | 88.64 | 0.29% | 1,367,529 |
| Dec 1, 2025 | 88.55 | 88.80 | 88.35 | 88.38 | 88.38 | -0.52% | 2,010,799 |
| Nov 28, 2025 | 88.47 | 88.87 | 88.42 | 88.84 | 88.84 | 0.43% | 672,371 |
| Nov 26, 2025 | 87.92 | 88.61 | 87.89 | 88.46 | 88.46 | 1.05% | 1,112,992 |
| Nov 25, 2025 | 86.81 | 87.57 | 86.63 | 87.54 | 87.54 | 1.16% | 11,979,176 |
| Nov 24, 2025 | 86.21 | 86.62 | 86.11 | 86.54 | 86.54 | 0.21% | 11,555,924 |
| Nov 21, 2025 | 85.85 | 86.58 | 85.53 | 86.36 | 86.36 | 1.53% | 15,360,029 |
| Nov 20, 2025 | 86.78 | 86.88 | 85.03 | 85.06 | 85.06 | -1.37% | 19,499,627 |
| Nov 19, 2025 | 86.37 | 86.74 | 85.88 | 86.24 | 86.24 | -0.29% | 14,355,189 |
| Nov 18, 2025 | 86.44 | 86.78 | 86.00 | 86.49 | 86.49 | -1.22% | 16,972,072 |
| Nov 17, 2025 | 88.12 | 88.40 | 87.28 | 87.56 | 87.56 | -1.34% | 14,105,428 |
| Nov 14, 2025 | 88.38 | 88.96 | 88.27 | 88.75 | 88.75 | -0.18% | 14,977,004 |
| Nov 13, 2025 | 89.70 | 89.80 | 88.84 | 88.91 | 88.91 | -1.08% | 14,003,833 |
| Nov 12, 2025 | 89.62 | 89.98 | 89.61 | 89.88 | 89.88 | 0.58% | 8,779,116 |
| Nov 11, 2025 | 89.04 | 89.49 | 89.04 | 89.36 | 89.36 | 0.65% | 10,121,739 |
| Nov 10, 2025 | 88.39 | 88.81 | 88.14 | 88.78 | 88.78 | 1.09% | 10,766,363 |
| Nov 7, 2025 | 87.18 | 87.85 | 86.96 | 87.82 | 87.82 | 0.34% | 13,360,717 |
| Nov 6, 2025 | 87.79 | 87.88 | 87.26 | 87.52 | 87.52 | -0.26% | 14,144,400 |
| Nov 5, 2025 | 87.32 | 87.89 | 87.29 | 87.75 | 87.75 | 0.61% | 9,108,500 |
| Nov 4, 2025 | 87.19 | 87.66 | 87.14 | 87.22 | 87.22 | -1.00% | 10,759,647 |
| Nov 3, 2025 | 88.15 | 88.22 | 87.87 | 88.10 | 88.10 | 0.01% | 10,191,410 |
| Oct 31, 2025 | 88.21 | 88.21 | 87.75 | 88.09 | 88.09 | -0.24% | 11,333,863 |
| Oct 30, 2025 | 88.12 | 88.66 | 88.12 | 88.30 | 88.30 | -0.39% | 12,345,567 |
| Oct 29, 2025 | 89.21 | 89.25 | 88.22 | 88.65 | 88.65 | -0.61% | 12,231,519 |
| Oct 28, 2025 | 89.18 | 89.47 | 89.03 | 89.19 | 89.19 | -0.15% | 9,091,553 |
| Oct 27, 2025 | 89.24 | 89.37 | 89.15 | 89.32 | 89.32 | 0.70% | 7,492,339 |
| Oct 24, 2025 | 88.70 | 88.88 | 88.63 | 88.70 | 88.70 | 0.16% | 8,171,406 |
| Oct 23, 2025 | 88.34 | 88.67 | 88.33 | 88.56 | 88.56 | 0.51% | 8,013,704 |
| Oct 22, 2025 | 88.18 | 88.40 | 87.74 | 88.11 | 88.11 | -0.09% | 10,263,849 |
| Oct 21, 2025 | 88.41 | 88.57 | 88.13 | 88.19 | 88.19 | -0.72% | 8,268,873 |
| Oct 20, 2025 | 88.54 | 88.91 | 88.52 | 88.83 | 88.83 | 0.82% | 11,990,478 |
| Oct 17, 2025 | 87.75 | 88.21 | 87.61 | 88.11 | 88.11 | 0.10% | 11,622,169 |
| Oct 16, 2025 | 88.11 | 88.39 | 87.72 | 88.02 | 88.02 | 0.47% | 10,198,215 |
| Oct 15, 2025 | 87.59 | 87.88 | 87.10 | 87.61 | 87.61 | 0.45% | 7,765,665 |
| Oct 14, 2025 | 86.32 | 87.44 | 86.20 | 87.22 | 87.22 | 0.48% | 12,389,426 |
| Oct 13, 2025 | 86.51 | 86.92 | 86.38 | 86.81 | 86.81 | 0.83% | 6,583,206 |
| Oct 10, 2025 | 87.37 | 87.50 | 85.99 | 86.09 | 86.09 | -1.89% | 16,564,436 |
| Oct 9, 2025 | 88.47 | 88.51 | 87.54 | 87.75 | 87.75 | -0.81% | 8,131,935 |
| Oct 8, 2025 | 88.46 | 88.58 | 88.26 | 88.47 | 88.47 | 0.32% | 9,488,758 |
| Oct 7, 2025 | 88.69 | 88.72 | 88.17 | 88.19 | 88.19 | -0.90% | 8,526,380 |
| Oct 6, 2025 | 88.96 | 89.20 | 88.84 | 88.99 | 88.99 | 0.17% | 7,972,353 |
| Oct 3, 2025 | 88.67 | 89.00 | 88.58 | 88.84 | 88.84 | 0.90% | 10,101,242 |
| Oct 2, 2025 | 88.29 | 88.31 | 87.65 | 88.05 | 88.05 | 0.17% | 8,991,463 |
| Oct 1, 2025 | 87.67 | 88.05 | 87.67 | 87.90 | 87.90 | 0.68% | 12,914,484 |
| Sep 30, 2025 | 86.84 | 87.36 | 86.80 | 87.31 | 87.31 | 0.47% | 14,996,885 |
| Sep 29, 2025 | 86.85 | 86.96 | 86.69 | 86.90 | 86.90 | 0.43% | 10,217,396 |
| Sep 26, 2025 | 86.26 | 86.56 | 86.18 | 86.53 | 86.53 | 0.72% | 11,292,461 |
| Sep 25, 2025 | 85.95 | 86.01 | 85.55 | 85.91 | 85.91 | -0.68% | 12,214,528 |
| Sep 24, 2025 | 86.68 | 86.88 | 86.43 | 86.50 | 86.50 | -0.63% | 11,586,696 |
| Sep 23, 2025 | 87.42 | 87.56 | 86.96 | 87.05 | 87.05 | -0.17% | 11,134,754 |
| Sep 22, 2025 | 86.90 | 87.25 | 86.70 | 87.20 | 87.20 | 0.38% | 9,168,074 |
| Sep 19, 2025 | 87.02 | 87.08 | 86.73 | 86.87 | 86.87 | -0.53% | 10,223,274 |
| Sep 18, 2025 | 87.07 | 87.44 | 86.81 | 87.33 | 87.33 | 0.36% | 9,924,457 |
| Sep 17, 2025 | 87.24 | 87.73 | 86.64 | 87.02 | 87.02 | -0.38% | 16,795,178 |
| Sep 16, 2025 | 87.51 | 87.51 | 87.06 | 87.35 | 87.35 | -0.21% | 18,447,507 |
| Sep 15, 2025 | 87.34 | 87.58 | 87.28 | 87.53 | 87.53 | 0.66% | 29,907,116 |
| Sep 12, 2025 | 87.00 | 87.11 | 86.77 | 86.96 | 86.96 | -0.45% | 8,022,060 |
| Sep 11, 2025 | 86.72 | 87.36 | 86.72 | 87.35 | 87.35 | 1.06% | 7,648,732 |
| Sep 10, 2025 | 86.64 | 86.77 | 86.30 | 86.43 | 86.43 | - | 8,151,601 |
| Sep 9, 2025 | 86.37 | 86.55 | 86.22 | 86.43 | 86.43 | -0.36% | 29,848,226 |
| Sep 8, 2025 | 86.54 | 86.78 | 86.31 | 86.74 | 86.74 | 1.04% | 7,721,220 |
| Sep 5, 2025 | 86.19 | 86.39 | 85.58 | 85.85 | 85.85 | 0.53% | 8,104,252 |
| Sep 4, 2025 | 85.06 | 85.43 | 84.98 | 85.40 | 85.40 | 0.64% | 7,394,763 |
| Sep 3, 2025 | 84.56 | 84.91 | 84.51 | 84.86 | 84.86 | 0.17% | 9,404,275 |
| Sep 2, 2025 | 84.25 | 84.84 | 84.18 | 84.72 | 84.72 | -0.92% | 8,818,021 |
| Aug 29, 2025 | 85.58 | 85.70 | 85.40 | 85.51 | 85.51 | -0.62% | 9,723,105 |
| Aug 28, 2025 | 86.01 | 86.15 | 85.85 | 86.04 | 86.04 | 0.37% | 10,529,669 |
| Aug 27, 2025 | 85.26 | 85.75 | 85.14 | 85.72 | 85.72 | -0.23% | 6,382,547 |
| Aug 26, 2025 | 85.78 | 85.97 | 85.71 | 85.92 | 85.92 | -0.08% | 7,276,551 |
| Aug 25, 2025 | 86.68 | 86.86 | 85.98 | 85.99 | 85.99 | -1.29% | 6,595,811 |
| Aug 22, 2025 | 86.11 | 87.25 | 86.07 | 87.11 | 87.11 | 1.57% | 7,197,782 |
| Aug 21, 2025 | 85.84 | 85.97 | 85.63 | 85.76 | 85.76 | -0.64% | 7,447,517 |
| Aug 20, 2025 | 86.22 | 86.33 | 86.00 | 86.31 | 86.31 | 0.30% | 18,487,396 |
| Aug 19, 2025 | 86.26 | 86.41 | 85.95 | 86.05 | 86.05 | 0.01% | 9,165,835 |
| Aug 18, 2025 | 85.87 | 86.05 | 85.74 | 86.04 | 86.04 | -0.10% | 7,691,153 |
| Aug 15, 2025 | 86.16 | 86.18 | 85.98 | 86.13 | 86.13 | 0.62% | 7,881,808 |
| Aug 14, 2025 | 85.27 | 85.64 | 85.24 | 85.60 | 85.60 | -0.05% | 6,940,094 |
| Aug 13, 2025 | 85.49 | 85.69 | 85.42 | 85.64 | 85.64 | 0.50% | 7,214,314 |
| Aug 12, 2025 | 84.54 | 85.24 | 84.44 | 85.21 | 85.21 | 1.18% | 9,576,068 |
| Aug 11, 2025 | 84.33 | 84.42 | 84.11 | 84.22 | 84.22 | -0.41% | 8,617,665 |
| Aug 8, 2025 | 84.40 | 84.72 | 84.33 | 84.57 | 84.57 | 0.55% | 6,781,766 |
| Aug 7, 2025 | 84.29 | 84.33 | 83.73 | 84.11 | 84.11 | 0.88% | 9,217,535 |
| Aug 6, 2025 | 83.17 | 83.49 | 83.10 | 83.38 | 83.38 | 0.68% | 7,748,692 |
| Aug 5, 2025 | 82.92 | 82.97 | 82.53 | 82.82 | 82.82 | - | 10,010,558 |
| Aug 4, 2025 | 82.58 | 82.82 | 82.46 | 82.82 | 82.82 | 1.37% | 8,224,612 |
| Aug 1, 2025 | 81.68 | 81.82 | 81.17 | 81.70 | 81.70 | -0.21% | 14,843,446 |
| Jul 31, 2025 | 82.37 | 82.38 | 81.66 | 81.87 | 81.87 | -0.93% | 15,403,088 |
| Jul 30, 2025 | 82.94 | 83.21 | 82.34 | 82.64 | 82.64 | -0.67% | 10,422,618 |
| Jul 29, 2025 | 83.41 | 83.41 | 83.07 | 83.20 | 83.20 | -0.25% | 11,595,936 |
| Jul 28, 2025 | 83.89 | 83.91 | 83.24 | 83.41 | 83.41 | -1.59% | 9,077,263 |
| Jul 25, 2025 | 84.25 | 84.78 | 84.16 | 84.76 | 84.76 | -0.13% | 8,281,536 |
| Jul 24, 2025 | 85.02 | 85.25 | 84.86 | 84.87 | 84.87 | -0.75% | 13,709,856 |
| Jul 23, 2025 | 84.62 | 85.53 | 84.55 | 85.51 | 85.51 | 2.42% | 19,050,354 |
| Jul 22, 2025 | 83.16 | 83.57 | 82.94 | 83.49 | 83.49 | 0.54% | 16,736,263 |
| Jul 21, 2025 | 82.98 | 83.45 | 82.84 | 83.04 | 83.04 | 0.58% | 8,432,156 |
| Jul 18, 2025 | 83.15 | 83.15 | 82.49 | 82.56 | 82.56 | -0.22% | 10,585,760 |
| Jul 17, 2025 | 82.39 | 82.81 | 82.31 | 82.74 | 82.74 | 0.17% | 7,674,489 |