IEFA: iShares Core MSCI EAFE ETF

As of Friday, May 17th, 2024

$ 75.85

+0.25 +0.33%

Open: 75.63
High: 75.88
Low: 75.50
Volume: 4,767,460
Previous Close on Thursday, May 16th, 2024

$ 75.60

-0.39 -0.51%

Open: 75.88
High: 75.92
Low: 75.54
Volume: 6,613,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 75.63 75.88 75.50 75.85 4,767,460 +0.25 +0.33
2024-05-16 75.88 75.92 75.54 75.60 6,613,933 -0.39 -0.51
2024-05-15 75.59 76.00 75.41 75.99 6,753,678 +0.79 +1.05
2024-05-14 74.98 75.23 74.88 75.20 4,893,890 +0.53 +0.71
2024-05-13 74.75 74.86 74.57 74.67 4,081,382 0.00 0.00
2024-05-10 74.81 74.84 74.56 74.67 4,750,612 +0.12 +0.16
2024-05-09 73.99 74.56 73.99 74.55 5,965,533 +0.57 +0.77
2024-05-08 73.72 74.00 73.70 73.98 4,122,007 -0.07 -0.09
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 76.00
On 2024-05-15		 74.57
On 2024-05-13		 1.18 1.58 76.00
On 2024-05-15		 75.50
On 2024-05-17		 -0.66 75.46
10D 76.00
On 2024-05-15		 73.68
On 2024-05-06		 2.48 3.38 74.23
On 2024-05-07		 73.70
On 2024-05-08		 -0.71 74.85
20D 76.00
On 2024-05-15		 70.97
On 2024-04-25		 5.07 7.16 72.42
On 2024-04-23		 70.97
On 2024-04-25		 -2.01 73.54
WTD 76.00
On 2024-05-15		 74.57
On 2024-05-13		 1.18 1.58 76.00
On 2024-05-15		 75.50
On 2024-05-17		 -0.66 75.46
MTD 76.00
On 2024-05-15		 71.48
On 2024-05-01		 4.05 5.64 74.23
On 2024-05-07		 73.70
On 2024-05-08		 -0.71 74.32
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
TXN

Texas Instruments Inc.

195.02 +0.05 +0.03 4,533,840
CACC

Credit Acceptance Corporation

497.00 -1.41 -0.28 58,212
ADT

ADT Inc.

7.18 -0.01 -0.14 2,956,317
FAS

Direxion Daily Financial Bull 3X Shares

112.32 +2.00 +1.81 374,929
IEFA

iShares Core MSCI EAFE ETF

75.85 +0.25 +0.33 4,767,460