EFA: iShares MSCI EAFE ETF

As of Friday, February 20th, 2026

$ 104.90

+0.85 +0.82%

Open: 103.86
High: 105.05
Low: 103.86
Volume: 25,736,352
Previous Close on Thursday, February 19th, 2026

$ 104.05

-0.29 -0.28%

Open: 103.54
High: 104.09
Low: 103.37
Volume: 15,707,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 103.86 105.05 103.86 104.90 25,736,352 +0.85 +0.82
2026-02-19 103.54 104.09 103.37 104.05 15,707,077 -0.29 -0.28
2026-02-18 104.37 104.91 104.12 104.34 15,744,100 +0.12 +0.12
2026-02-17 103.36 104.34 103.02 104.22 19,626,639 -0.02 -0.02
2026-02-13 103.88 104.43 103.45 104.24 22,646,889 +0.09 +0.09
2026-02-12 105.09 105.24 103.81 104.15 28,487,581 -0.79 -0.75
2026-02-11 104.84 105.17 104.16 104.94 20,475,997 +0.70 +0.67
2026-02-10 104.58 104.67 104.24 104.24 16,855,916 +0.25 +0.24
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 105.05
On 2026-02-20		 103.02
On 2026-02-17		 0.75 0.72 104.91
On 2026-02-18		 103.37
On 2026-02-19		 -1.47 104.35
10D 105.24
On 2026-02-12		 101.64
On 2026-02-06		 4.57 4.55 105.24
On 2026-02-12		 103.02
On 2026-02-17		 -2.10 104.17
20D 105.24
On 2026-02-12		 99.00
On 2026-01-23		 5.48 5.51 102.67
On 2026-02-04		 100.27
On 2026-02-05		 -2.33 102.63
WTD 105.05
On 2026-02-20		 103.02
On 2026-02-17		 0.66 0.63 104.91
On 2026-02-18		 103.37
On 2026-02-19		 -1.47 104.38
MTD 105.24
On 2026-02-12		 100.27
On 2026-02-05		 4.16 4.13 102.67
On 2026-02-04		 100.27
On 2026-02-05		 -2.33 103.33
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

104.90 +0.85 +0.82 25,736,352