iShares Core MSCI EAFE ETF (IEFA)

BATS: IEFA · Real-Time Price · USD

94.28

-0.38 (-0.40%)

At close: Apr 28, 2026, 4:00 PM EDT

94.28

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:04 PM EDT

IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.28	94.51	93.97	94.36	-	-0.32%	5,705,961
Apr 27, 2026	95.09	95.26	94.61	94.66	94.66	-0.27%	7,031,219
Apr 24, 2026	94.56	95.20	94.40	94.92	94.92	0.47%	8,808,277
Apr 23, 2026	94.90	95.35	93.51	94.48	94.48	-0.80%	13,538,019
Apr 22, 2026	95.61	95.61	94.94	95.24	95.24	0.33%	8,270,667
Apr 21, 2026	96.36	96.46	94.78	94.93	94.93	-2.17%	9,801,972
Apr 20, 2026	96.93	97.04	96.32	97.04	97.04	-0.46%	8,132,909
Apr 17, 2026	97.71	98.23	97.36	97.49	97.49	1.36%	9,402,375
Apr 16, 2026	96.70	96.75	95.86	96.18	96.18	-0.26%	9,524,813
Apr 15, 2026	96.47	96.54	96.08	96.43	96.43	-0.31%	6,632,807
Apr 14, 2026	96.46	96.87	96.32	96.73	96.73	0.85%	9,347,088
Apr 13, 2026	94.41	95.95	94.38	95.91	95.91	0.62%	19,209,935
Apr 10, 2026	95.76	95.83	95.00	95.32	95.32	0.19%	7,486,073
Apr 9, 2026	94.34	95.61	94.17	95.14	95.14	-0.29%	8,963,814
Apr 8, 2026	95.78	95.78	94.75	95.42	95.42	4.00%	10,184,228
Apr 7, 2026	91.20	91.92	90.29	91.75	91.75	-0.15%	12,515,114
Apr 6, 2026	91.51	92.10	91.46	91.89	91.89	0.53%	9,226,031
Apr 2, 2026	89.95	91.76	89.61	91.41	91.41	-0.54%	17,592,815
Apr 1, 2026	91.90	92.61	91.59	91.91	91.91	1.52%	15,798,741
Mar 31, 2026	89.01	90.60	88.61	90.53	90.53	3.24%	23,207,287
Mar 30, 2026	88.21	88.53	87.33	87.69	87.69	0.25%	11,638,789
Mar 27, 2026	88.01	88.45	87.22	87.47	87.47	-0.97%	14,970,011
Mar 26, 2026	89.01	89.75	88.29	88.33	88.33	-2.01%	11,627,141
Mar 25, 2026	90.41	90.62	89.67	90.14	90.14	1.53%	15,262,780
Mar 24, 2026	88.25	89.35	88.04	88.78	88.78	-0.70%	16,146,044
Mar 23, 2026	89.17	90.46	88.54	89.41	89.41	2.50%	30,511,128
Mar 20, 2026	89.63	89.70	86.79	87.23	87.23	-3.12%	21,736,310
Mar 19, 2026	88.48	90.57	88.39	90.04	90.04	-0.18%	22,555,814
Mar 18, 2026	91.32	91.44	90.12	90.20	90.20	-1.63%	11,951,366
Mar 17, 2026	92.05	92.23	91.56	91.69	91.69	0.27%	11,902,320
Mar 16, 2026	90.98	91.64	90.83	91.44	91.44	1.85%	12,277,493
Mar 13, 2026	91.09	91.45	89.66	89.78	89.78	-1.23%	14,352,373
Mar 12, 2026	91.45	91.55	90.48	90.90	90.90	-1.59%	19,948,302
Mar 11, 2026	92.01	92.74	91.72	92.37	92.37	-0.25%	12,289,838
Mar 10, 2026	93.08	94.13	92.47	92.60	92.60	0.17%	34,174,883
Mar 9, 2026	90.34	92.76	89.63	92.44	92.44	0.62%	28,960,206
Mar 6, 2026	90.90	92.22	90.73	91.87	91.87	-0.83%	21,200,243
Mar 5, 2026	93.18	93.67	91.76	92.64	92.64	-2.09%	24,448,542
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