EFA: iShares MSCI EAFE ETF

As of Thursday, March 28th, 2024

$ 79.86

-0.18 -0.22%

Open: 79.73
High: 79.97
Low: 79.72
Volume: 17,180,316
Previous Close on Wednesday, March 27th, 2024

$ 80.04

+0.48 +0.60%

Open: 79.74
High: 80.06
Low: 79.64
Volume: 12,334,099
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 79.73 79.97 79.72 79.86 17,180,316 -0.18 -0.22
2024-03-27 79.74 80.06 79.64 80.04 12,334,099 +0.48 +0.60
2024-03-26 79.85 79.88 79.56 79.56 12,335,648 +0.09 +0.11
2024-03-25 79.39 79.76 79.39 79.47 9,417,998 -0.17 -0.21
2024-03-22 79.78 79.83 79.55 79.64 12,832,839 -0.17 -0.21
2024-03-21 79.90 80.03 79.79 79.81 12,360,219 -0.04 -0.05
2024-03-20 78.96 79.90 78.90 79.85 18,828,530 +0.84 +1.06
2024-03-19 78.82 79.22 78.71 79.01 13,222,145 +0.14 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.06
On 2024-03-27
79.39
On 2024-03-25
0.05 0.06 79.83
On 2024-03-22
79.39
On 2024-03-25
-0.55 79.71
10D 80.06
On 2024-03-27
78.63
On 2024-03-15
1.00 1.27 80.03
On 2024-03-21
79.39
On 2024-03-25
-0.80 79.50
20D 80.06
On 2024-03-27
77.25
On 2024-03-01
2.61 3.38 79.86
On 2024-03-08
78.41
On 2024-03-11
-1.82 79.12
WTD 80.06
On 2024-03-27
79.39
On 2024-03-25
0.22 0.28 80.06
On 2024-03-27
79.72
On 2024-03-28
-0.42 79.73
MTD 80.06
On 2024-03-27
77.25
On 2024-03-01
2.61 3.38 79.86
On 2024-03-08
78.41
On 2024-03-11
-1.82 79.12
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

79.86 -0.18 -0.22 17,180,316