EFA: iShares MSCI EAFE ETF

As of Friday, August 22nd, 2025

$ 93.23

+1.38 +1.50%

Open: 92.21
High: 93.38
Low: 92.18
Volume: 15,827,448
Previous Close on Thursday, August 21st, 2025

$ 91.85

-0.58 -0.63%

Open: 91.92
High: 92.07
Low: 91.69
Volume: 11,251,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 92.21 93.38 92.18 93.23 15,827,448 +1.38 +1.50
2025-08-21 91.92 92.07 91.69 91.85 11,251,870 -0.58 -0.63
2025-08-20 92.27 92.46 92.11 92.43 15,869,970 +0.33 +0.36
2025-08-19 92.33 92.49 92.02 92.10 10,721,446 +0.01 +0.01
2025-08-18 91.95 92.14 91.80 92.09 11,370,840 -0.10 -0.11
2025-08-15 92.22 92.28 92.04 92.19 11,863,054 +0.54 +0.59
2025-08-14 91.23 91.68 91.20 91.65 11,789,448 +0.01 +0.01
2025-08-13 91.39 91.66 91.37 91.64 9,488,489 +0.55 +0.60
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 93.38
On 2025-08-22		 91.69
On 2025-08-21		 1.04 1.13 92.49
On 2025-08-19		 91.69
On 2025-08-21		 -0.87 92.34
10D 93.38
On 2025-08-22		 89.88
On 2025-08-11		 2.86 3.16 92.49
On 2025-08-19		 91.69
On 2025-08-21		 -0.87 91.83
20D 93.38
On 2025-08-22		 86.74
On 2025-08-01		 2.48 2.73 89.86
On 2025-07-28		 86.74
On 2025-08-01		 -3.48 90.30
WTD 93.38
On 2025-08-22		 91.69
On 2025-08-21		 1.04 1.13 92.49
On 2025-08-19		 91.69
On 2025-08-21		 -0.87 92.34
MTD 93.38
On 2025-08-22		 86.74
On 2025-08-01		 5.71 6.52 92.49
On 2025-08-19		 91.69
On 2025-08-21		 -0.87 90.73
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.58 +0.11 +2.46 2,497,834
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
CIM

Chimera Investment Corporation

14.14 +0.56 +4.12 628,248
EFA

iShares MSCI EAFE ETF

93.23 +1.38 +1.50 15,827,448