EFA: iShares MSCI EAFE ETF

As of Friday, May 17th, 2024

$ 81.64

+0.28 +0.34%

Open: 81.38
High: 81.68
Low: 81.26
Volume: 10,215,358
Previous Close on Thursday, May 16th, 2024

$ 81.36

-0.44 -0.54%

Open: 81.64
High: 81.71
Low: 81.33
Volume: 13,006,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 81.38 81.68 81.26 81.64 10,215,358 +0.28 +0.34
2024-05-16 81.64 81.71 81.33 81.36 13,006,310 -0.44 -0.54
2024-05-15 81.32 81.80 81.16 81.80 10,799,219 +0.86 +1.06
2024-05-14 80.65 80.95 80.57 80.94 15,228,274 +0.60 +0.75
2024-05-13 80.41 80.55 80.23 80.34 6,989,393 0.00 0.00
2024-05-10 80.46 80.52 80.24 80.34 8,021,933 +0.15 +0.19
2024-05-09 79.57 80.20 79.57 80.19 12,246,047 +0.61 +0.77
2024-05-08 79.32 79.60 79.30 79.58 6,667,448 -0.09 -0.11
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 81.80
On 2024-05-15		 80.23
On 2024-05-13		 1.30 1.62 81.80
On 2024-05-15		 81.26
On 2024-05-17		 -0.66 81.22
10D 81.80
On 2024-05-15		 79.25
On 2024-05-06		 2.72 3.45 79.85
On 2024-05-07		 79.30
On 2024-05-08		 -0.69 80.53
20D 81.80
On 2024-05-15		 76.42
On 2024-04-25		 5.52 7.25 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 79.14
WTD 81.80
On 2024-05-15		 80.23
On 2024-05-13		 1.30 1.62 81.80
On 2024-05-15		 81.26
On 2024-05-17		 -0.66 81.22
MTD 81.80
On 2024-05-15		 76.91
On 2024-05-01		 4.37 5.66 79.85
On 2024-05-07		 79.30
On 2024-05-08		 -0.69 79.96
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GL

Globe Life Inc.

86.07 +2.13 +2.54 2,300,477
MPW

Medical Properties Trust Inc.

5.01 -0.11 -2.15 18,987,908
ENR

Energizer Holdings Inc.

30.48 -0.47 -1.52 730,088
RF

Regions Financial Corporation

20.18 +0.08 +0.40 3,248,327
EFA

iShares MSCI EAFE ETF

81.64 +0.28 +0.34 10,215,358