EFA: iShares MSCI EAFE ETF

As of Friday, December 13th, 2024

$ 78.89

-0.22 -0.28%

Open: 79.21
High: 79.21
Low: 78.68
Volume: 10,116,410
Previous Close on Thursday, December 12th, 2024

$ 79.11

-0.70 -0.88%

Open: 79.39
High: 79.71
Low: 79.05
Volume: 8,515,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 79.21 79.21 78.68 78.89 10,116,410 -0.22 -0.28
2024-12-12 79.39 79.71 79.05 79.11 8,515,873 -0.70 -0.88
2024-12-11 79.73 79.87 79.49 79.81 11,855,172 +0.50 +0.63
2024-12-10 79.83 79.85 79.29 79.31 10,662,787 -0.72 -0.90
2024-12-09 80.53 80.63 80.00 80.03 7,606,495 -0.05 -0.06
2024-12-06 80.39 80.39 79.90 80.08 7,056,470 -0.01 -0.01
2024-12-05 80.10 80.22 79.95 80.09 11,612,175 +0.39 +0.49
2024-12-04 79.74 79.88 79.58 79.70 10,340,281 +0.06 +0.08
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 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -1.19 -1.49 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -2.41 79.43
10D 80.63
On 2024-12-09		 78.57
On 2024-12-02		 -0.08 -0.10 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -2.41 79.59
20D 80.63
On 2024-12-09		 76.70
On 2024-11-20		 1.48 1.91 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -2.41 78.62
WTD 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -1.19 -1.49 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -2.41 79.43
MTD 80.63
On 2024-12-09		 78.57
On 2024-12-02		 -0.08 -0.10 80.63
On 2024-12-09		 78.68
On 2024-12-13		 -2.41 79.59
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

78.89 -0.22 -0.28 10,116,410