Skip to main content
iShares Core MSCI EAFE ETF (IEFA)
BATS: IEFA · Real-Time Price · USD
95.49
-0.54 (-0.56%)
At close: Jun 26, 2026, 4:00 PM EDT
95.52
+0.03 (0.03%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IEFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202695.4296.0495.3395.4995.49-0.56%8,540,206
Jun 25, 202696.3596.6195.7496.0396.030.73%9,498,442
Jun 24, 202695.2195.6594.9695.3395.33-0.15%10,118,124
Jun 23, 202695.3495.9495.2195.4795.47-1.97%9,060,060
Jun 22, 202697.4097.6197.2397.3997.390.10%10,316,930
Jun 18, 202697.5597.5597.0497.2997.290.50%11,189,836
Jun 17, 202697.8298.2796.5596.8196.81-0.49%20,821,452
Jun 16, 202697.5897.6697.1697.2997.290.32%10,630,977
Jun 15, 202697.6497.7496.9596.9896.980.61%12,106,103
Jun 12, 202697.6498.2697.2397.9796.390.18%9,811,204
Jun 11, 202695.8897.8495.4197.7996.213.08%11,733,596
Jun 10, 202695.5396.1394.8194.8793.34-1.35%11,280,034
Jun 9, 202697.1197.4194.7396.1794.620.01%12,479,490
Jun 8, 202696.4596.6895.9696.1694.610.63%8,469,715
Jun 5, 202697.3697.4495.3295.5694.02-2.60%8,534,074
Jun 4, 202697.8298.1997.6698.1196.530.75%6,257,092
Jun 3, 202697.8497.8497.3197.3895.81-0.78%7,140,835
Jun 2, 202697.8098.2897.6498.1596.570.53%6,073,660
Jun 1, 202697.2798.1196.9597.6396.06-0.40%9,022,307
May 29, 202698.3198.7498.0298.0296.440.07%11,217,658
May 28, 202697.4498.2497.2897.9596.370.01%10,068,882
May 27, 202698.2398.3197.7697.9496.36-0.39%8,181,500
May 26, 202698.4098.6297.9898.3296.741.13%7,130,954
May 22, 202697.3997.6597.0197.2295.65-0.08%8,074,911
May 21, 202696.0997.6895.9297.3095.730.40%10,060,167
May 20, 202695.5597.1595.3696.9195.351.61%12,286,157
May 19, 202695.5295.8195.1195.3793.83-0.76%10,514,280
May 18, 202695.7996.2095.2596.1094.550.93%9,394,988
May 15, 202695.4195.6395.0895.2193.68-1.75%9,816,261
May 14, 202697.2197.3096.8396.9195.35-0.24%7,683,249
May 13, 202696.3797.1996.3197.1495.580.64%7,699,460
May 12, 202696.3496.6695.8396.5294.97-0.59%9,136,870
May 11, 202697.0897.3896.9897.0995.53-0.22%10,329,579
May 8, 202697.2497.4096.7897.3095.731.06%9,317,522
May 7, 202697.9198.0696.2296.2894.73-1.67%10,179,382
May 6, 202697.5998.0297.1997.9296.342.61%7,757,057
May 5, 202695.0795.5094.6195.4393.891.36%8,702,412
May 4, 202694.8295.0993.7794.1592.63-1.30%10,153,610
May 1, 202695.5496.0895.3695.3993.85-0.16%8,993,511
Apr 30, 202694.7495.8694.5095.5494.002.30%10,143,259
Apr 29, 202693.8393.9292.9693.3991.89-0.94%12,406,470
Apr 28, 202694.2894.5193.9794.2892.76-0.40%10,290,914
Apr 27, 202695.0995.2694.6194.6693.14-0.27%7,031,222
Apr 24, 202694.5695.2094.4094.9293.390.47%8,808,277
Apr 23, 202694.9095.3593.5194.4892.96-0.80%13,538,019
Apr 22, 202695.6195.6194.9495.2493.710.33%8,270,667
Apr 21, 202696.3696.4694.7894.9393.40-2.17%9,801,972
Apr 20, 202696.9397.0496.3297.0495.48-0.46%8,132,909
Apr 17, 202697.7198.2397.3697.4995.921.36%9,402,375
Apr 16, 202696.7096.7595.8696.1894.63-0.26%9,524,813
Apr 15, 202696.4796.5496.0896.4394.88-0.31%6,632,807
Apr 14, 202696.4696.8796.3296.7395.170.85%9,347,088
Apr 13, 202694.4195.9594.3895.9194.370.62%19,209,935
Apr 10, 202695.7695.8395.0095.3293.780.19%7,486,073
Apr 9, 202694.3495.6194.1795.1493.61-0.29%8,963,814
Apr 8, 202695.7895.7894.7595.4293.884.00%10,184,228
Apr 7, 202691.2091.9290.2991.7590.27-0.15%12,515,114
Apr 6, 202691.5192.1091.4691.8990.410.53%9,226,031
Apr 2, 202689.9591.7689.6191.4189.94-0.54%17,592,815
Apr 1, 202691.9092.6191.5991.9190.431.52%15,798,741
Mar 31, 202689.0190.6088.6190.5389.073.24%23,207,287
Mar 30, 202688.2188.5387.3387.6986.280.25%11,638,789
Mar 27, 202688.0188.4587.2287.4786.06-0.97%14,970,011
Mar 26, 202689.0189.7588.2988.3386.91-2.01%11,627,141
Mar 25, 202690.4190.6289.6790.1488.691.53%15,262,780
Mar 24, 202688.2589.3588.0488.7887.35-0.70%16,146,044
Mar 23, 202689.1790.4688.5489.4187.972.50%30,511,128
Mar 20, 202689.6389.7086.7987.2385.82-3.12%21,736,310
Mar 19, 202688.4890.5788.3990.0488.59-0.18%22,555,814
Mar 18, 202691.3291.4490.1290.2088.75-1.63%11,951,366
Mar 17, 202692.0592.2391.5691.6990.210.27%11,902,320
Mar 16, 202690.9891.6490.8391.4489.971.85%12,277,493
Mar 13, 202691.0991.4589.6689.7888.33-1.23%14,352,373
Mar 12, 202691.4591.5590.4890.9089.44-1.59%19,948,302
Mar 11, 202692.0192.7491.7292.3790.88-0.25%12,289,838
Mar 10, 202693.0894.1392.4792.6091.110.17%34,174,883
Mar 9, 202690.3492.7689.6392.4490.950.62%28,960,206
Mar 6, 202690.9092.2290.7391.8790.39-0.83%21,200,243
Mar 5, 202693.1893.6791.7692.6491.15-2.09%24,448,542
Mar 4, 202694.1394.7693.7094.6293.101.22%40,071,913
Mar 3, 202692.2293.9091.3593.4891.97-3.05%37,922,071
Mar 2, 202695.9796.8495.9296.4294.87-1.93%23,279,813
Feb 27, 202698.5398.8398.2398.3296.74-0.11%18,056,417
Feb 26, 202698.5198.5997.8298.4396.84-0.13%15,179,565
Feb 25, 202698.1698.6798.0698.5696.970.96%13,182,156
Feb 24, 202697.2297.8597.1097.6296.050.17%11,749,941
Feb 23, 202697.8298.0797.2297.4595.88-0.49%16,102,593
Feb 20, 202697.0198.0096.9197.9396.350.91%22,296,901
Feb 19, 202696.7097.1296.5297.0595.49-0.30%13,230,996
Feb 18, 202697.4497.9097.1797.3495.770.06%12,202,952
Feb 17, 202696.5697.4196.1997.2895.710.01%12,939,458
Feb 13, 202696.9797.4896.5597.2895.710.08%15,674,956
Feb 12, 202698.1598.2496.9497.2095.63-0.73%18,607,620
Feb 11, 202697.8798.1697.2697.9196.330.54%15,296,192
Feb 10, 202697.5997.7297.3397.3895.810.37%14,168,484
Feb 9, 202696.3397.1796.1997.0295.461.42%18,028,620
Feb 6, 202694.8395.7094.7895.6694.122.22%14,045,596
Feb 5, 202693.9594.3693.5493.5892.07-1.43%15,348,018
Feb 4, 202695.6195.7294.5494.9493.410.35%20,843,239
Feb 3, 202694.3494.7993.8994.6193.090.07%16,294,771