IEFA: iShares Core MSCI EAFE ETF

As of Friday, August 22nd, 2025

$ 87.11

+1.35 +1.57%

Open: 86.11
High: 87.25
Low: 86.07
Volume: 7,197,558
Previous Close on Thursday, August 21st, 2025

$ 85.76

-0.55 -0.64%

Open: 85.84
High: 85.97
Low: 85.63
Volume: 7,447,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 86.11 87.25 86.07 87.11 7,197,558 +1.35 +1.57
2025-08-21 85.84 85.97 85.63 85.76 7,447,184 -0.55 -0.64
2025-08-20 86.22 86.33 86.00 86.31 18,487,374 +0.26 +0.30
2025-08-19 86.26 86.41 85.95 86.05 9,165,821 +0.01 +0.01
2025-08-18 85.87 86.05 85.74 86.04 7,690,983 -0.09 -0.10
2025-08-15 86.16 86.18 85.98 86.13 7,881,802 +0.53 +0.62
2025-08-14 85.27 85.64 85.24 85.60 6,939,847 -0.04 -0.05
2025-08-13 85.49 85.69 85.42 85.64 6,470,939 +0.43 +0.50
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 87.25
On 2025-08-22		 85.63
On 2025-08-21		 0.98 1.14 86.41
On 2025-08-19		 85.63
On 2025-08-21		 -0.90 86.25
10D 87.25
On 2025-08-22		 84.11
On 2025-08-11		 2.54 3.00 86.41
On 2025-08-19		 85.63
On 2025-08-21		 -0.90 85.81
20D 87.25
On 2025-08-22		 81.17
On 2025-08-01		 2.35 2.77 83.91
On 2025-07-28		 81.17
On 2025-08-01		 -3.27 84.43
WTD 87.25
On 2025-08-22		 85.63
On 2025-08-21		 0.98 1.14 86.41
On 2025-08-19		 85.63
On 2025-08-21		 -0.90 86.25
MTD 87.25
On 2025-08-22		 81.17
On 2025-08-01		 5.24 6.40 86.41
On 2025-08-19		 85.63
On 2025-08-21		 -0.90 84.84
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
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 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
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
IEFA

iShares Core MSCI EAFE ETF

87.11 +1.35 +1.57 7,197,558