EFA: iShares MSCI EAFE ETF

As of Friday, September 6th, 2024

$ 79.80

-1.53 -1.88%

Open: 81.12
High: 81.34
Low: 79.67
Volume: 12,344,364
Previous Close on Thursday, September 5th, 2024

$ 81.33

+0.02 +0.02%

Open: 81.41
High: 81.56
Low: 80.98
Volume: 12,142,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 81.12 81.34 79.67 79.80 12,344,364 -1.53 -1.88
2024-09-05 81.41 81.56 80.98 81.33 12,142,787 +0.02 +0.02
2024-09-04 81.07 81.69 80.98 81.31 9,588,888 -0.36 -0.44
2024-09-03 82.56 82.66 81.47 81.67 9,658,973 -1.31 -1.58
2024-08-30 83.12 83.25 82.59 82.98 15,590,933 +0.13 +0.16
2024-08-29 82.93 83.28 82.71 82.85 9,096,259 +0.31 +0.38
2024-08-28 82.74 82.91 82.20 82.54 7,873,148 -0.29 -0.35
2024-08-27 82.65 82.97 82.54 82.83 9,521,245 +0.38 +0.46
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 83.25
On 2024-08-30		 79.67
On 2024-09-06		 -3.05 -3.68 83.25
On 2024-08-30		 79.67
On 2024-09-06		 -4.30 81.42
10D 83.28
On 2024-08-29		 79.67
On 2024-09-06		 -1.53 -1.88 83.28
On 2024-08-29		 79.67
On 2024-09-06		 -4.34 82.06
20D 83.28
On 2024-08-29		 76.72
On 2024-08-09		 2.72 3.53 83.28
On 2024-08-29		 79.67
On 2024-09-06		 -4.34 80.93
WTD 82.66
On 2024-09-03		 79.67
On 2024-09-06		 -3.18 -3.83 82.66
On 2024-09-03		 79.67
On 2024-09-06		 -3.61 81.03
MTD 82.66
On 2024-09-03		 79.67
On 2024-09-06		 -3.18 -3.83 82.66
On 2024-09-03		 79.67
On 2024-09-06		 -3.61 81.03
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

79.80 -1.53 -1.88 12,344,364