EFA: iShares MSCI EAFE ETF

As of Friday, January 17th, 2025

$ 76.78

+0.31 +0.41%

Open: 76.86
High: 77.20
Low: 76.68
Volume: 10,307,049
Previous Close on Thursday, January 16th, 2025

$ 76.47

+0.39 +0.51%

Open: 76.25
High: 76.69
Low: 76.09
Volume: 17,925,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 76.86 77.20 76.68 76.78 10,306,195 +0.31 +0.41
2025-01-16 76.25 76.69 76.09 76.47 17,925,732 +0.39 +0.51
2025-01-15 76.20 76.26 75.76 76.08 11,958,381 +0.96 +1.28
2025-01-14 75.02 75.26 74.76 75.12 9,953,753 +0.27 +0.36
2025-01-13 74.25 74.89 74.24 74.85 11,998,219 -0.21 -0.28
2025-01-10 75.65 75.67 74.90 75.06 11,923,299 -1.16 -1.52
2025-01-08 75.90 76.33 75.68 76.22 7,894,839 -0.12 -0.16
2025-01-07 77.06 77.06 76.23 76.34 9,393,241 -0.06 -0.08
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 77.20
On 2025-01-17		 74.24
On 2025-01-13		 1.72 2.29 74.89
On 2025-01-13		 74.89
On 2025-01-13		 0.00 75.86
10D 77.20
On 2025-01-17		 74.24
On 2025-01-13		 1.43 1.90 77.06
On 2025-01-07		 74.24
On 2025-01-13		 -3.66 75.90
20D 77.54
On 2024-12-18		 74.24
On 2025-01-13		 -0.67 -0.87 77.54
On 2024-12-18		 74.24
On 2025-01-13		 -4.25 75.76
WTD 77.20
On 2025-01-17		 74.24
On 2025-01-13		 1.72 2.29 74.89
On 2025-01-13		 74.89
On 2025-01-13		 0.00 75.86
MTD 77.20
On 2025-01-17		 74.24
On 2025-01-13		 1.20 1.59 77.06
On 2025-01-07		 74.24
On 2025-01-13		 -3.66 75.85
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

76.78 +0.31 +0.41 10,307,049