EFA: iShares MSCI EAFE ETF

As of Friday, May 22nd, 2026

$ 103.98

-0.21 -0.20%

Open: 104.22
High: 104.48
Low: 103.79
Volume: 12,012,182
Previous Close on Thursday, May 21st, 2026

$ 104.19

+0.57 +0.55%

Open: 102.82
High: 104.56
Low: 102.60
Volume: 13,742,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 104.22 104.48 103.79 103.98 12,012,182 -0.21 -0.20
2026-05-21 102.82 104.56 102.60 104.19 13,742,760 +0.57 +0.55
2026-05-20 102.16 103.91 101.97 103.62 16,422,083 +1.70 +1.67
2026-05-19 102.08 102.47 101.69 101.92 13,211,706 -0.74 -0.72
2026-05-18 102.48 102.82 101.78 102.66 13,180,206 +0.94 +0.92
2026-05-15 102.01 102.14 101.55 101.72 16,808,125 -1.74 -1.68
2026-05-14 103.79 103.93 103.41 103.46 8,735,055 -0.41 -0.39
2026-05-13 103.01 103.88 102.93 103.87 8,919,134 +0.73 +0.70
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 104.56
On 2026-05-21		 101.69
On 2026-05-19		 2.26 2.22 102.82
On 2026-05-18		 101.69
On 2026-05-19		 -1.10 103.27
10D 104.56
On 2026-05-21		 101.55
On 2026-05-15		 0.02 0.02 104.00
On 2026-05-11		 101.55
On 2026-05-15		 -2.36 103.23
20D 104.92
On 2026-05-06		 99.51
On 2026-04-29		 2.21 2.17 104.92
On 2026-05-06		 101.55
On 2026-05-15		 -3.21 102.67
WTD 104.56
On 2026-05-21		 101.69
On 2026-05-19		 2.26 2.22 102.82
On 2026-05-18		 101.69
On 2026-05-19		 -1.10 103.27
MTD 104.92
On 2026-05-06		 100.26
On 2026-05-04		 1.66 1.62 104.92
On 2026-05-06		 101.55
On 2026-05-15		 -3.21 103.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

103.98 -0.21 -0.20 12,012,182