EFA: iShares MSCI EAFE ETF

As of Friday, April 26th, 2024

$ 77.96

+0.62 +0.80%

Open: 77.68
High: 78.06
Low: 77.65
Volume: 12,590,885
Previous Close on Thursday, April 25th, 2024

$ 77.34

-0.36 -0.46%

Open: 76.61
High: 77.45
Low: 76.42
Volume: 11,479,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 77.68 78.06 77.65 77.96 12,590,885 +0.62 +0.80
2024-04-25 76.61 77.45 76.42 77.34 11,479,146 -0.36 -0.46
2024-04-24 77.97 77.97 77.39 77.70 8,515,684 -0.15 -0.19
2024-04-23 77.27 77.95 77.21 77.85 13,464,511 +0.84 +1.08
2024-04-22 76.54 77.27 76.47 77.01 17,314,132 +0.89 +1.17
2024-04-19 76.18 76.41 75.89 76.12 16,919,742 +0.03 +0.04
2024-04-18 76.27 76.61 75.97 76.09 12,884,165 -0.21 -0.28
2024-04-17 76.68 76.72 75.96 76.30 15,748,015 +0.05 +0.07
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 78.06
On 2024-04-26		 76.42
On 2024-04-25		 1.84 2.42 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 77.57
10D 78.24
On 2024-04-15		 75.89
On 2024-04-19		 0.72 0.93 78.24
On 2024-04-15		 75.89
On 2024-04-19		 -3.01 76.96
20D 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -1.90 -2.38 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -5.08 77.90
WTD 78.06
On 2024-04-26		 76.42
On 2024-04-25		 1.84 2.42 77.97
On 2024-04-24		 76.42
On 2024-04-25		 -1.99 77.57
MTD 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -1.90 -2.38 79.95
On 2024-04-04		 75.89
On 2024-04-19		 -5.08 77.90
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

77.96 +0.62 +0.80 12,590,885