IEFA: iShares Core MSCI EAFE ETF

As of Thursday, April 25th, 2024

$ 71.80

-0.36 -0.50%

Open: 71.14
High: 71.89
Low: 70.97
Volume: 6,982,632
Previous Close on Wednesday, April 24th, 2024

$ 72.16

-0.17 -0.24%

Open: 72.41
High: 72.41
Low: 71.87
Volume: 5,515,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 71.14 71.89 70.97 71.80 6,982,632 -0.36 -0.50
2024-04-24 72.41 72.41 71.87 72.16 5,515,953 -0.17 -0.24
2024-04-23 71.78 72.42 71.74 72.33 10,738,339 +0.76 +1.06
2024-04-22 71.20 71.81 71.10 71.57 12,034,954 +0.79 +1.12
2024-04-19 70.81 71.03 70.55 70.78 8,422,536 +0.01 +0.01
2024-04-18 70.95 71.25 70.66 70.77 9,813,730 -0.18 -0.25
2024-04-17 71.31 71.32 70.62 70.95 8,647,254 +0.04 +0.06
2024-04-16 71.04 71.23 70.66 70.91 13,053,252 -0.73 -1.02
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 72.42
On 2024-04-23		 70.55
On 2024-04-19		 1.03 1.46 72.42
On 2024-04-23		 70.97
On 2024-04-25		 -2.01 71.73
10D 72.76
On 2024-04-15		 70.55
On 2024-04-19		 -1.26 -1.72 72.76
On 2024-04-15		 70.55
On 2024-04-19		 -3.04 71.48
20D 74.34
On 2024-04-04		 70.55
On 2024-04-19		 -2.63 -3.53 74.34
On 2024-04-04		 70.55
On 2024-04-19		 -5.10 72.51
WTD 72.42
On 2024-04-23		 70.97
On 2024-04-25		 1.02 1.44 72.42
On 2024-04-23		 70.97
On 2024-04-25		 -2.01 71.97
MTD 74.34
On 2024-04-04		 70.55
On 2024-04-19		 -2.42 -3.26 74.34
On 2024-04-04		 70.55
On 2024-04-19		 -5.10 72.42
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

71.80 -0.36 -0.50 6,982,632