IEFA: iShares Core MSCI EAFE ETF

As of Monday, March 18th, 2024

$ 73.29

-0.01 -0.01%

Open: 73.53
High: 73.53
Low: 73.22
Volume: 8,638,018
Previous Close on Friday, March 15th, 2024

$ 73.30

+0.04 +0.05%

Open: 73.41
High: 73.48
Low: 73.06
Volume: 13,007,649
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 73.53 73.53 73.22 73.29 8,638,018 -0.01 -0.01
2024-03-15 73.41 73.48 73.06 73.30 13,007,649 +0.04 +0.05
2024-03-14 73.82 73.84 72.97 73.26 12,486,060 -0.52 -0.70
2024-03-13 73.72 73.96 73.67 73.78 6,692,674 -0.03 -0.04
2024-03-12 73.35 73.81 73.07 73.81 6,455,898 +0.58 +0.79
2024-03-11 73.17 73.26 72.89 73.23 7,323,655 -0.45 -0.61
2024-03-08 74.16 74.24 73.58 73.68 8,637,415 -0.22 -0.30
2024-03-07 73.59 74.01 73.55 73.90 6,822,604 +0.83 +1.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.96
On 2024-03-13
72.97
On 2024-03-14
0.06 0.08 73.96
On 2024-03-13
72.97
On 2024-03-14
-1.34 73.49
10D 74.24
On 2024-03-08
71.97
On 2024-03-05
0.98 1.36 74.24
On 2024-03-08
72.89
On 2024-03-11
-1.81 73.35
20D 74.24
On 2024-03-08
70.76
On 2024-02-21
2.52 3.56 74.24
On 2024-03-08
72.89
On 2024-03-11
-1.81 72.57
WTD 73.53
On 2024-03-18
73.22
On 2024-03-18
-0.01 -0.01 -- -- -- 73.29
MTD 74.24
On 2024-03-08
71.82
On 2024-03-01
1.49 2.08 74.24
On 2024-03-08
72.89
On 2024-03-11
-1.81 73.19
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

73.29 -0.01 -0.01 8,638,018