EFA: iShares MSCI EAFE ETF

As of Friday, July 26th, 2024

$ 79.41

+1.00 +1.28%

Open: 79.02
High: 79.55
Low: 78.95
Volume: 10,223,708
Previous Close on Thursday, July 25th, 2024

$ 78.41

-0.50 -0.63%

Open: 78.24
High: 79.11
Low: 77.98
Volume: 17,719,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 79.02 79.55 78.95 79.41 10,223,708 +1.00 +1.28
2024-07-25 78.24 79.11 77.98 78.41 17,719,803 -0.50 -0.63
2024-07-24 79.67 79.78 78.87 78.91 10,532,392 -1.01 -1.26
2024-07-23 79.95 80.08 79.86 79.92 11,056,574 -0.45 -0.56
2024-07-22 80.24 80.40 80.03 80.37 12,232,072 +0.84 +1.06
2024-07-19 79.78 79.82 79.45 79.53 15,569,890 -0.49 -0.61
2024-07-18 80.96 81.04 79.84 80.02 16,213,842 -0.80 -0.99
2024-07-17 80.85 81.14 80.73 80.82 11,616,998 -0.43 -0.53
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 80.40
On 2024-07-22		 77.98
On 2024-07-25		 -0.12 -0.15 80.40
On 2024-07-22		 77.98
On 2024-07-25		 -3.00 79.40
10D 81.40
On 2024-07-15		 77.98
On 2024-07-25		 -2.17 -2.66 81.40
On 2024-07-15		 77.98
On 2024-07-25		 -4.20 79.95
20D 81.87
On 2024-07-12		 77.98
On 2024-07-25		 1.17 1.50 81.87
On 2024-07-12		 77.98
On 2024-07-25		 -4.75 79.82
WTD 80.40
On 2024-07-22		 77.98
On 2024-07-25		 -0.12 -0.15 80.40
On 2024-07-22		 77.98
On 2024-07-25		 -3.00 79.40
MTD 81.87
On 2024-07-12		 77.98
On 2024-07-25		 1.08 1.38 81.87
On 2024-07-12		 77.98
On 2024-07-25		 -4.75 79.90
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

79.41 +1.00 +1.28 10,223,708