iShares Core MSCI EAFE ETF IEFA
96.89 USD +0.13 (+0.13%)
Regular-session close
95.97 -0.92 -0.95%
After hours · Nov 13, 6:48 PM ET
96.54 Day range 97.00
85.06 52-week range 101.41
- YTD
- +8.31%
- 1 year
- +8.98%
IEFA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.78 | 97.00 | 96.54 | 96.89 | +0.13 | +0.13% | 12,040,615 |
| Nov 12, 2026 | 97.14 | 97.26 | 96.67 | 96.76 | -0.67 | -0.69% | 13,500,300 |
| Nov 11, 2026 | 97.02 | 97.51 | 96.73 | 97.43 | +0.27 | +0.28% | 6,591,400 |
| Nov 10, 2026 | 97.33 | 97.44 | 96.57 | 97.16 | -0.52 | -0.53% | 11,251,900 |
| Nov 9, 2026 | 96.71 | 97.92 | 96.52 | 97.68 | +2.88 | +3.04% | 9,592,200 |
| Nov 6, 2026 | 94.44 | 95.43 | 94.30 | 94.80 | -0.74 | -0.77% | 18,107,200 |
| Nov 5, 2026 | 97.91 | 97.91 | 95.53 | 95.54 | -2.94 | -2.99% | 15,306,700 |
| Nov 4, 2026 | 97.93 | 98.52 | 97.81 | 98.48 | +2.39 | +2.49% | 7,828,300 |
| Nov 3, 2026 | 96.70 | 96.79 | 96.01 | 96.09 | -0.55 | -0.57% | 13,162,400 |
| Nov 2, 2026 | 96.68 | 97.25 | 96.57 | 96.64 | +0.33 | +0.34% | 11,663,000 |
| Oct 30, 2026 | 96.46 | 96.59 | 95.70 | 96.31 | -0.89 | -0.92% | 10,103,600 |
| Oct 29, 2026 | 96.94 | 97.29 | 96.81 | 97.20 | +0.54 | +0.56% | 8,462,700 |
| Oct 28, 2026 | 96.31 | 96.81 | 96.14 | 96.66 | +0.07 | +0.07% | 6,368,500 |
| Oct 27, 2026 | 96.21 | 96.71 | 96.04 | 96.59 | +0.63 | +0.66% | 5,892,800 |
| Oct 26, 2026 | 96.07 | 96.44 | 95.95 | 95.96 | +0.28 | +0.29% | 7,611,600 |
| Oct 23, 2026 | 95.35 | 95.82 | 95.15 | 95.68 | -0.47 | -0.49% | 7,491,500 |
| Oct 22, 2026 | 96.31 | 96.43 | 95.83 | 96.15 | -0.87 | -0.90% | 10,532,200 |
| Oct 21, 2026 | 97.23 | 97.39 | 96.55 | 97.02 | +0.31 | +0.32% | 13,009,900 |
| Oct 20, 2026 | 96.05 | 97.03 | 95.94 | 96.71 | +0.75 | +0.78% | 7,474,200 |
| Oct 19, 2026 | 96.45 | 96.57 | 95.91 | 95.96 | -0.57 | -0.59% | 8,454,800 |
| Oct 16, 2026 | 97.28 | 97.58 | 96.34 | 96.53 | -0.09 | -0.09% | 7,674,900 |
| Oct 15, 2026 | 95.98 | 96.68 | 95.77 | 96.62 | +0.75 | +0.78% | 7,292,600 |
| Oct 14, 2026 | 96.06 | 96.29 | 95.61 | 95.87 | -0.77 | -0.80% | 5,885,900 |
| Oct 13, 2026 | 96.70 | 96.82 | 96.31 | 96.64 | +0.46 | +0.48% | 6,200,000 |
| Oct 12, 2026 | 96.49 | 96.56 | 96.14 | 96.18 | -0.34 | -0.35% | 3,776,500 |
| Oct 9, 2026 | 96.23 | 96.54 | 96.08 | 96.52 | +0.65 | +0.68% | 11,110,400 |
| Oct 8, 2026 | 95.71 | 95.92 | 95.17 | 95.87 | -0.33 | -0.34% | 8,446,400 |
| Oct 7, 2026 | 95.93 | 96.34 | 95.72 | 96.20 | -1.05 | -1.08% | 11,674,100 |
| Oct 6, 2026 | 97.47 | 97.64 | 97.21 | 97.25 | +0.13 | +0.13% | 8,377,200 |
| Oct 5, 2026 | 96.65 | 97.21 | 96.31 | 97.12 | +0.11 | +0.11% | 8,749,900 |
| Oct 2, 2026 | 96.83 | 97.17 | 96.39 | 97.01 | +1.06 | +1.10% | 18,571,500 |
| Oct 1, 2026 | 96.47 | 96.61 | 95.49 | 95.95 | -0.93 | -0.96% | 23,320,300 |
| Sep 30, 2026 | 97.93 | 97.95 | 96.82 | 96.88 | -0.58 | -0.60% | 27,249,300 |
| Sep 29, 2026 | 97.64 | 97.64 | 96.85 | 97.46 | -0.47 | -0.48% | 8,408,800 |
| Sep 28, 2026 | 97.97 | 98.47 | 97.47 | 97.93 | -0.53 | -0.54% | 9,594,900 |
| Sep 25, 2026 | 98.08 | 98.53 | 97.75 | 98.46 | +0.98 | +1.01% | 7,323,800 |
| Sep 24, 2026 | 97.50 | 97.89 | 96.94 | 97.48 | -0.34 | -0.35% | 9,051,700 |
| Sep 23, 2026 | 98.48 | 98.54 | 97.49 | 97.82 | -1.65 | -1.66% | 10,762,500 |
| Sep 22, 2026 | 99.31 | 99.66 | 98.84 | 99.47 | +0.41 | +0.41% | 11,184,600 |
| Sep 21, 2026 | 98.99 | 99.20 | 98.60 | 99.06 | +1.07 | +1.09% | 5,868,300 |
| Sep 18, 2026 | 97.97 | 98.09 | 97.64 | 97.99 | -0.94 | -0.95% | 7,411,700 |
| Sep 17, 2026 | 99.22 | 99.24 | 98.81 | 98.93 | +0.96 | +0.98% | 5,998,700 |
| Sep 16, 2026 | 98.71 | 99.05 | 97.41 | 97.97 | -0.33 | -0.34% | 8,561,300 |
| Sep 15, 2026 | 98.38 | 98.43 | 97.96 | 98.30 | -0.38 | -0.39% | 7,304,400 |
| Sep 14, 2026 | 98.66 | 99.24 | 98.32 | 98.68 | -0.82 | -0.82% | 7,986,200 |
| Sep 11, 2026 | 99.77 | 99.81 | 99.38 | 99.50 | +0.99 | +1.00% | 7,067,900 |
| Sep 10, 2026 | 98.90 | 99.18 | 98.40 | 98.51 | -0.91 | -0.92% | 9,254,300 |
| Sep 9, 2026 | 100.10 | 100.16 | 99.36 | 99.42 | -1.07 | -1.06% | 13,124,500 |
| Sep 8, 2026 | 100.88 | 101.09 | 100.45 | 100.49 | -0.59 | -0.58% | 7,111,700 |
| Sep 4, 2026 | 100.62 | 101.29 | 100.62 | 101.08 | +0.13 | +0.13% | 5,694,000 |
| Sep 3, 2026 | 100.78 | 101.14 | 100.41 | 100.95 | +1.07 | +1.07% | 6,522,600 |
| Sep 2, 2026 | 99.63 | 99.88 | 99.46 | 99.88 | +0.54 | +0.54% | 14,244,800 |
| Sep 1, 2026 | 99.77 | 100.08 | 99.16 | 99.34 | -0.92 | -0.92% | 7,988,100 |
| Aug 31, 2026 | 100.80 | 100.87 | 100.06 | 100.26 | -0.23 | -0.23% | 7,136,000 |
| Aug 28, 2026 | 101.23 | 101.44 | 100.31 | 100.49 | -0.28 | -0.28% | 7,203,000 |
| Aug 27, 2026 | 100.82 | 100.87 | 100.41 | 100.77 | -0.19 | -0.19% | 5,663,700 |
| Aug 26, 2026 | 101.25 | 101.44 | 100.83 | 100.96 | -0.45 | -0.44% | 7,007,000 |
| Aug 25, 2026 | 101.18 | 101.44 | 100.93 | 101.41 | +0.74 | +0.74% | 5,323,100 |
| Aug 24, 2026 | 100.65 | 100.80 | 100.45 | 100.67 | -0.18 | -0.18% | 5,150,000 |
| Aug 21, 2026 | 100.74 | 100.99 | 100.68 | 100.85 | +0.86 | +0.86% | 7,173,200 |
| Aug 20, 2026 | 100.06 | 100.50 | 99.85 | 99.99 | -0.47 | -0.47% | 5,242,200 |
| Aug 19, 2026 | 100.50 | 100.66 | 100.05 | 100.46 | +0.58 | +0.58% | 13,728,100 |
| Aug 18, 2026 | 100.44 | 100.61 | 99.81 | 99.88 | -1.15 | -1.14% | 6,915,400 |
| Aug 17, 2026 | 101.20 | 101.39 | 100.90 | 101.03 | -0.16 | -0.16% | 5,796,600 |
| Aug 14, 2026 | 101.23 | 101.43 | 101.00 | 101.19 | -0.02 | -0.02% | 5,332,100 |
65 days, newest first. Daily bars as drawn on the IEFA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.