EFA: iShares MSCI EAFE ETF

As of Thursday, May 30th, 2024

$ 79.74

-- 0 0%

Open: 79.74
High: 79.74
Low: 79.74
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 79.74

-1.28 -1.58%

Open: 79.98
High: 80.12
Low: 79.71
Volume: 13,608,062
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 79.98 80.12 79.71 79.74 13,608,062 -1.28 -1.58
2024-05-28 81.35 81.37 80.78 81.02 10,841,862 -0.03 -0.04
2024-05-24 80.80 81.17 80.76 81.05 9,235,477 +0.66 +0.82
2024-05-23 81.50 81.51 80.24 80.39 8,431,468 -0.41 -0.51
2024-05-22 81.02 81.10 80.58 80.80 10,720,204 -0.77 -0.94
2024-05-21 81.40 81.63 81.36 81.57 5,379,099 -0.13 -0.16
2024-05-20 81.72 81.93 81.66 81.70 5,333,929 +0.06 +0.07
2024-05-17 81.38 81.68 81.26 81.64 10,215,358 +0.28 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.51
On 2024-05-23
79.71
On 2024-05-29
-1.83 -2.24 81.51
On 2024-05-23
79.71
On 2024-05-29
-2.20 80.60
10D 81.93
On 2024-05-20
79.71
On 2024-05-29
-1.20 -1.48 81.93
On 2024-05-20
79.71
On 2024-05-29
-2.71 81.11
20D 81.93
On 2024-05-20
76.91
On 2024-05-01
2.47 3.20 81.93
On 2024-05-20
79.71
On 2024-05-29
-2.71 80.29
WTD 81.37
On 2024-05-28
79.71
On 2024-05-29
-1.31 -1.62 81.37
On 2024-05-28
79.71
On 2024-05-29
-2.04 80.38
MTD 81.93
On 2024-05-20
76.91
On 2024-05-01
2.47 3.20 81.93
On 2024-05-20
79.71
On 2024-05-29
-2.71 80.29
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.51 +0.91 +0.56 1,269,171
KO

The Coca-Cola Company

61.85 +0.15 +0.24 1,811,648
PFE

Pfizer Inc.

27.95 +0.13 +0.47 5,655,622
VZ

Verizon Communications Inc.

39.59 +0.49 +1.24 4,005,342
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,615.58 -121.18 -0.65
NYA

NYSE Composite Index

17,845.88 +50.98 +0.29
XAX

NYSE AMEX Composite Index

4,949.10 +50.83 +1.04
RUI

RUSSELL 1000 Index

2,868.14 -8.13 -0.28
RUT

Russell 2000 Index

2,060.08 +23.89 +1.17
RUA

Russell 3000 Index

2,994.50 -6.31 -0.21
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.80 -0.09 -0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 -0.16 -1.04
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,124.54 -58.06 -0.63
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

79.74 0.00 0.00