EFA: iShares MSCI EAFE ETF

As of Thursday, April 25th, 2024

$ 77.34

-0.36 -0.46%

Open: 76.61
High: 77.45
Low: 76.42
Volume: 11,479,146
Previous Close on Wednesday, April 24th, 2024

$ 77.70

-0.15 -0.19%

Open: 77.97
High: 77.97
Low: 77.39
Volume: 8,515,684

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 77.27 77.95 77.21 77.85 13,464,511 +0.84 +1.08
2024-04-22 76.54 77.27 76.47 77.01 17,314,132 +0.89 +1.17
2024-04-19 76.18 76.41 75.89 76.12 16,919,742 +0.03 +0.04
2024-04-18 76.27 76.61 75.97 76.09 12,884,165 -0.21 -0.28
2024-04-17 76.68 76.72 75.96 76.30 15,748,015 +0.05 +0.07
2024-04-16 76.39 76.62 76.00 76.25 23,638,159 -0.76 -0.99
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 77.97
On 2024-04-24		 75.89
On 2024-04-19		 1.25 1.64 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 77.20
10D 78.24
On 2024-04-15		 75.89
On 2024-04-19		 -1.17 -1.49 78.24
On 2024-04-15		 75.89
On 2024-04-19		 -3.01 76.89
20D 79.97
On 2024-03-28		 75.89
On 2024-04-19		 -2.70 -3.37 79.97
On 2024-03-28		 75.89
On 2024-04-19		 -5.11 77.99
WTD 77.97
On 2024-04-24		 76.42
On 2024-04-25		 1.22 1.60 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 77.47
MTD 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -2.52 -3.16 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -5.08 77.89
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

77.34 -0.36 -0.46 11,479,146