MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEFA — iShares Core MSCI EAFE ETF
Cboe BZXiShares Core MSCI EAFE ETF
$97.01
+1.06(+1.10%)
- O
- 96.83
- H
- 97.17
- L
- 96.39
- V
- 9.48M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$97.01
Period Return+26.64%
Period High$101.44
Period Low$75.97
Avg Daily Volume11.44M
Total Trading Days365
IEFA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $96.83 | $97.17 | $96.39 | $97.01 | +$1.06 | +1.10% | 9,483,124 | $96.78 | $96.39 $97.17 |
| Oct 1, 2026 | $96.47 | $96.61 | $95.49 | $95.95 | $-0.93 | -0.96% | 23,320,298 | $95.87 | $95.49 $96.61 |
| Sep 30, 2026 | $97.93 | $97.95 | $96.82 | $96.88 | $-0.58 | -0.60% | 27,255,317 | $97.06 | $96.82 $97.95 |
| Sep 29, 2026 | $97.64 | $97.64 | $96.85 | $97.46 | $-0.47 | -0.48% | 8,409,240 | $97.28 | $96.85 $97.64 |
| Sep 28, 2026 | $97.97 | $98.47 | $97.47 | $97.93 | $-0.53 | -0.54% | 9,595,006 | $97.95 | $97.47 $98.47 |
| Sep 25, 2026 | $98.08 | $98.53 | $97.75 | $98.46 | +$0.98 | +1.01% | 7,323,832 | $98.21 | $97.75 $98.53 |
| Sep 24, 2026 | $97.50 | $97.89 | $96.94 | $97.48 | $-0.34 | -0.35% | 9,051,682 | $97.46 | $96.94 $97.89 |
| Sep 23, 2026 | $98.48 | $98.54 | $97.49 | $97.82 | $-1.65 | -1.66% | 10,762,995 | $98.01 | $97.49 $98.54 |
| Sep 22, 2026 | $99.31 | $99.66 | $98.84 | $99.47 | +$0.41 | +0.41% | 11,184,646 | $99.30 | $98.84 $99.66 |
| Sep 21, 2026 | $98.99 | $99.20 | $98.60 | $99.06 | +$1.07 | +1.09% | 5,868,604 | $98.97 | $98.60 $99.20 |
| Sep 18, 2026 | $97.97 | $98.09 | $97.64 | $97.99 | $-0.94 | -0.95% | 7,412,140 | $97.87 | $97.64 $98.09 |
| Sep 17, 2026 | $99.22 | $99.24 | $98.81 | $98.93 | +$0.96 | +0.98% | 5,998,746 | $98.99 | $98.81 $99.24 |
| Sep 16, 2026 | $98.71 | $99.05 | $97.41 | $97.97 | $-0.33 | -0.34% | 8,561,321 | $98.50 | $97.41 $99.05 |
| Sep 15, 2026 | $98.38 | $98.43 | $97.96 | $98.30 | $-0.38 | -0.39% | 7,304,396 | $98.20 | $97.96 $98.43 |
| Sep 14, 2026 | $98.66 | $99.24 | $98.32 | $98.68 | $-0.82 | -0.82% | 7,986,339 | $98.77 | $98.32 $99.24 |
| Sep 11, 2026 | $99.77 | $99.81 | $99.38 | $99.50 | +$0.99 | +1.00% | 7,067,935 | $99.55 | $99.38 $99.81 |
| Sep 10, 2026 | $98.90 | $99.18 | $98.40 | $98.51 | $-0.91 | -0.92% | 9,254,337 | $98.64 | $98.40 $99.18 |
| Sep 9, 2026 | $100.10 | $100.16 | $99.36 | $99.42 | $-1.07 | -1.06% | 13,124,541 | $99.87 | $99.36 $100.16 |
| Sep 8, 2026 | $100.88 | $101.09 | $100.45 | $100.49 | $-0.59 | -0.58% | 7,111,850 | $100.74 | $100.45 $101.09 |
| Sep 4, 2026 | $100.62 | $101.29 | $100.62 | $101.08 | +$0.13 | +0.13% | 5,695,238 | $101.01 | $100.62 $101.29 |
| Sep 3, 2026 | $100.78 | $101.14 | $100.41 | $100.95 | +$1.08 | +1.08% | 6,522,645 | $100.86 | $100.41 $101.14 |
| Sep 2, 2026 | $99.63 | $99.88 | $99.46 | $99.88 | +$0.54 | +0.54% | 14,245,361 | $99.72 | $99.46 $99.88 |
| Sep 1, 2026 | $99.77 | $100.08 | $99.16 | $99.34 | $-0.92 | -0.92% | 7,988,101 | $99.61 | $99.16 $100.08 |
| Aug 31, 2026 | $100.80 | $100.87 | $100.06 | $100.26 | $-0.23 | -0.23% | 7,136,332 | $100.28 | $100.06 $100.87 |
| Aug 28, 2026 | $101.23 | $101.44 | $100.31 | $100.49 | $-0.28 | -0.28% | 7,203,060 | $100.67 | $100.31 $101.44 |
| Aug 27, 2026 | $100.82 | $100.87 | $100.41 | $100.77 | $-0.19 | -0.19% | 5,663,715 | $100.65 | $100.41 $100.87 |
| Aug 26, 2026 | $101.25 | $101.44 | $100.83 | $100.96 | $-0.45 | -0.44% | 7,006,987 | $101.04 | $100.83 $101.44 |
| Aug 25, 2026 | $101.18 | $101.44 | $100.93 | $101.41 | +$0.74 | +0.74% | 5,323,159 | $101.22 | $100.93 $101.44 |
| Aug 24, 2026 | $100.65 | $100.80 | $100.45 | $100.67 | $-0.18 | -0.18% | 5,150,087 | $100.65 | $100.45 $100.80 |
| Aug 21, 2026 | $100.74 | $100.99 | $100.68 | $100.85 | +$0.86 | +0.86% | 7,173,495 | $100.84 | $100.68 $100.99 |