EFA: iShares MSCI EAFE ETF

As of Friday, August 29th, 2025

$ 91.48

-0.54 -0.59%

Open: 91.53
High: 91.65
Low: 91.33
Volume: 18,543,019
Previous Close on Thursday, August 28th, 2025

$ 92.02

+0.34 +0.37%

Open: 92.00
High: 92.14
Low: 91.83
Volume: 11,135,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 91.53 91.65 91.33 91.48 18,542,301 -0.54 -0.59
2025-08-28 92.00 92.14 91.83 92.02 11,135,757 +0.34 +0.37
2025-08-27 91.22 91.72 91.04 91.68 12,987,107 -0.22 -0.24
2025-08-26 91.74 91.95 91.67 91.90 11,781,295 -0.10 -0.11
2025-08-25 92.79 92.95 91.98 92.00 11,699,794 -1.23 -1.32
2025-08-22 92.21 93.38 92.18 93.23 15,827,448 +1.38 +1.50
2025-08-21 91.92 92.07 91.69 91.85 11,251,870 -0.58 -0.63
2025-08-20 92.27 92.46 92.11 92.43 15,869,970 +0.33 +0.36
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 92.95
On 2025-08-25		 91.04
On 2025-08-27		 -1.75 -1.88 92.95
On 2025-08-25		 91.04
On 2025-08-27		 -2.05 91.82
10D 93.38
On 2025-08-22		 91.04
On 2025-08-27		 -0.71 -0.77 93.38
On 2025-08-22		 91.04
On 2025-08-27		 -2.51 92.08
20D 93.38
On 2025-08-22		 88.11
On 2025-08-04		 4.19 4.80 93.38
On 2025-08-22		 91.04
On 2025-08-27		 -2.51 91.17
WTD 92.95
On 2025-08-25		 91.04
On 2025-08-27		 -1.75 -1.88 92.95
On 2025-08-25		 91.04
On 2025-08-27		 -2.05 91.82
MTD 93.38
On 2025-08-22		 86.74
On 2025-08-01		 3.96 4.52 93.38
On 2025-08-22		 91.04
On 2025-08-27		 -2.51 90.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

25.56 -0.58 -2.22 1,500,043
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
BILI

Bilibili Inc.

23.26 +0.84 +3.75 3,006,738
TLT

iShares 20+ Year Treasury Bond ETF

86.60 -0.62 -0.71 41,491,222
EFA

iShares MSCI EAFE ETF

91.48 -0.54 -0.59 18,543,019