EFA: iShares MSCI EAFE ETF

As of Monday, May 6th, 2024

$ 78.92

-- 0 0%

Open: 78.92
High: 78.92
Low: 78.92
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 78.92

+0.78 +1.00%

Open: 78.98
High: 79.22
Low: 78.45
Volume: 14,952,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 78.98 79.22 78.45 78.92 14,952,946 +0.78 +1.00
2024-05-02 77.93 78.28 77.50 78.14 14,993,245 +1.04 +1.35
2024-05-01 77.25 78.02 76.91 77.10 17,788,235 -0.17 -0.22
2024-04-30 78.00 78.22 77.21 77.27 18,982,060 -0.99 -1.27
2024-04-29 78.16 78.40 78.04 78.26 10,558,335 +0.30 +0.38
2024-04-26 77.68 78.06 77.65 77.96 12,590,885 +0.62 +0.80
2024-04-25 76.61 77.45 76.42 77.34 11,479,146 -0.36 -0.46
2024-04-24 77.97 77.97 77.39 77.70 8,515,684 -0.15 -0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.22
On 2024-05-03		 76.91
On 2024-05-01		 0.96 1.23 78.40
On 2024-04-29		 76.91
On 2024-05-01		 -1.91 77.94
10D 79.22
On 2024-05-03		 76.42
On 2024-04-25		 2.80 3.68 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 77.75
20D 79.80
On 2024-04-09		 75.89
On 2024-04-19		 -0.05 -0.06 79.80
On 2024-04-09		 75.89
On 2024-04-19		 -4.91 77.60
WTD 79.22
On 2024-05-03		 76.91
On 2024-05-01		 0.96 1.23 78.40
On 2024-04-29		 76.91
On 2024-05-01		 -1.91 77.94
MTD 79.22
On 2024-05-03		 76.91
On 2024-05-01		 1.65 2.14 78.02
On 2024-05-01		 78.02
On 2024-05-01		 0.00 78.05
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.42 +3.31 +2.02 1,438,244
KO

The Coca-Cola Company

62.01 -0.16 -0.26 1,989,951
PFE

Pfizer Inc.

28.03 +0.22 +0.79 11,486,122
VZ

Verizon Communications Inc.

39.19 +0.30 +0.77 2,540,376
VIX

CBOE Volatility Index

13.87 +0.38 +2.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,733.34 +57.66 +0.15 96,644,365
DJTA

Dow Jones Transportation Average

15,378.55 +30.15 +0.20 30,621,023
SPX

S&P 500 Index

5,157.35 +29.56 +0.58
OEX

S&P 100 Index

2,452.98 +14.12 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,992.33 +101.53 +0.57
NYA

NYSE Composite Index

17,909.00 +111.11 +0.62
XAX

NYSE AMEX Composite Index

4,894.05 +100.77 +2.10
RUI

RUSSELL 1000 Index

2,826.45 +17.46 +0.62
RUT

Russell 2000 Index

2,058.12 +22.39 +1.10
RUA

Russell 3000 Index

2,953.03 +18.95 +0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.87 +0.38 +2.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 +0.02 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 +0.02 +0.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,865.70 +47.62 +0.54
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

78.92 0.00 0.00