EFA: iShares MSCI EAFE ETF

As of Friday, July 19th, 2024

$ 79.53

B: 79.58 X 44
A: 79.62 X 41

-0.49 -0.61%

Open: 79.78
High: 79.82
Low: 79.45
Volume: 15,569,890
Previous Close on Thursday, July 18th, 2024

$ 80.02

-0.80 -0.99%

Open: 80.96
High: 81.04
Low: 79.84
Volume: 16,213,842
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-07-16 80.65 81.28 80.55 81.25 10,582,007 +0.39 +0.48
2024-07-15 81.39 81.40 80.79 80.86 7,418,664 -0.72 -0.88
2024-07-12 81.36 81.87 81.32 81.58 9,277,102 +0.86 +1.07
2024-07-11 81.04 81.18 80.67 80.72 8,929,925 +0.23 +0.29
2024-07-10 80.01 80.54 79.97 80.49 8,161,919 +1.12 +1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.40
On 2024-07-15
79.45
On 2024-07-19
-2.05 -2.51 81.40
On 2024-07-15
79.45
On 2024-07-19
-2.40 80.50
10D 81.87
On 2024-07-12
79.17
On 2024-07-09
-0.56 -0.70 81.87
On 2024-07-12
79.45
On 2024-07-19
-2.96 80.43
20D 81.87
On 2024-07-12
77.67
On 2024-06-21
1.03 1.31 81.87
On 2024-07-12
79.45
On 2024-07-19
-2.96 79.56
WTD 81.40
On 2024-07-15
79.45
On 2024-07-19
-2.05 -2.51 81.40
On 2024-07-15
79.45
On 2024-07-19
-2.40 80.50
MTD 81.87
On 2024-07-12
78.15
On 2024-07-02
1.20 1.53 81.87
On 2024-07-12
79.45
On 2024-07-19
-2.96 80.08
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

79.53 -0.49 -0.61 15,569,890