EFA: iShares MSCI EAFE ETF

As of Friday, December 1st, 2023

$ 73.18

+0.76 +1.05%

Open: 72.38
High: 73.24
Low: 72.35
Volume: 21,089,321
Previous Close on Thursday, November 30th, 2023

$ 72.42

-0.06 -0.08%

Open: 72.49
High: 72.61
Low: 72.17
Volume: 19,379,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 72.38 73.24 72.35 73.18 21,089,321 +0.76 +1.05
2023-11-30 72.49 72.61 72.17 72.42 19,379,521 -0.06 -0.08
2023-11-29 72.54 72.76 72.30 72.48 10,417,203 +0.15 +0.21
2023-11-28 72.11 72.55 72.02 72.33 11,121,075 +0.02 +0.03
2023-11-27 72.34 72.43 72.16 72.31 10,360,405 -0.25 -0.34
2023-11-24 72.24 72.58 72.23 72.56 8,082,846 +0.55 +0.76
2023-11-22 71.95 72.04 71.63 72.01 12,158,037 +0.17 +0.24
2023-11-21 72.08 72.15 71.75 71.84 12,287,655 -0.28 -0.39
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 73.24
On 2023-12-01		 72.02
On 2023-11-28		 0.62 0.85 72.76
On 2023-11-29		 72.17
On 2023-11-30		 -0.80 72.54
10D 73.24
On 2023-12-01		 71.41
On 2023-11-17		 2.29 3.23 72.76
On 2023-11-29		 72.17
On 2023-11-30		 -0.80 72.31
20D 73.24
On 2023-12-01		 68.26
On 2023-11-10		 5.63 8.33 69.63
On 2023-11-06		 68.26
On 2023-11-10		 -1.97 70.95
WTD 73.24
On 2023-12-01		 72.02
On 2023-11-28		 0.62 0.85 72.76
On 2023-11-29		 72.17
On 2023-11-30		 -0.80 72.54
MTD 73.24
On 2023-12-01		 72.35
On 2023-12-01		 0.76 1.05 -- -- -- 73.18
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24