EFA: iShares MSCI EAFE ETF

As of Tuesday, April 29th, 2025

$ 84.85

+0.17 +0.20%

Open: 84.59
High: 85.03
Low: 84.56
Volume: 8,303,243
Previous Close on Monday, April 28th, 2025

$ 84.68

+0.56 +0.67%

Open: 84.23
High: 84.77
Low: 84.15
Volume: 9,683,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 84.59 85.03 84.56 84.85 8,303,243 +0.17 +0.20
2025-04-28 84.23 84.77 84.15 84.68 9,683,112 +0.56 +0.67
2025-04-25 83.60 84.15 83.48 84.12 10,057,494 +0.36 +0.43
2025-04-24 83.03 83.79 82.89 83.76 11,194,069 +1.10 +1.33
2025-04-23 83.12 83.63 82.43 82.66 15,185,138 +0.33 +0.40
2025-04-22 81.77 82.70 81.75 82.33 14,922,286 +1.67 +2.07
2025-04-21 81.47 81.56 80.09 80.66 15,880,701 -0.44 -0.54
2025-04-17 80.96 81.59 80.81 81.10 14,046,213 +0.87 +1.08
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 85.03
On 2025-04-29		 82.43
On 2025-04-23		 2.52 3.06 83.63
On 2025-04-23		 83.63
On 2025-04-23		 0.00 84.01
10D 85.03
On 2025-04-29		 79.94
On 2025-04-16		 5.03 6.30 81.59
On 2025-04-17		 80.09
On 2025-04-21		 -1.84 82.49
20D 85.03
On 2025-04-29		 72.15
On 2025-04-07		 3.12 3.82 82.13
On 2025-04-02		 72.15
On 2025-04-07		 -12.16 80.24
WTD 85.03
On 2025-04-29		 84.15
On 2025-04-28		 0.73 0.87 84.77
On 2025-04-28		 84.77
On 2025-04-28		 0.00 84.77
MTD 85.03
On 2025-04-29		 72.15
On 2025-04-07		 3.12 3.82 82.13
On 2025-04-02		 72.15
On 2025-04-07		 -12.16 80.24
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

139.30 -0.80 -0.57 7,335,914
EFA

iShares MSCI EAFE ETF

84.85 +0.17 +0.20 8,303,243