EFA: iShares MSCI EAFE ETF

As of Wednesday, April 16th, 2025

$ 80.23

-0.31 -0.38%

Open: 80.55
High: 81.06
Low: 79.94
Volume: 16,539,933
Previous Close on Tuesday, April 15th, 2025

$ 80.54

+0.72 +0.90%

Open: 80.45
High: 80.91
Low: 80.36
Volume: 13,677,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 80.55 81.06 79.94 80.23 16,534,933 -0.31 -0.38
2025-04-15 80.45 80.91 80.36 80.54 13,677,301 +0.72 +0.90
2025-04-14 79.45 80.24 79.17 79.82 15,709,496 +0.85 +1.08
2025-04-11 77.34 79.15 77.23 78.97 28,909,887 +1.93 +2.51
2025-04-10 77.20 77.49 75.29 77.04 36,015,125 -1.55 -1.97
2025-04-09 73.16 78.86 72.76 78.59 59,653,499 +5.63 +7.72
2025-04-08 75.83 75.92 72.22 72.96 36,368,427 -0.25 -0.34
2025-04-07 72.69 76.25 72.15 73.21 62,960,510 -1.81 -2.41
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 81.06
On 2025-04-16		 75.29
On 2025-04-10		 1.64 2.09 77.49
On 2025-04-10		 77.49
On 2025-04-10		 0.00 79.32
10D 81.45
On 2025-04-03		 72.15
On 2025-04-07		 -1.81 -2.21 81.45
On 2025-04-03		 72.15
On 2025-04-07		 -11.42 77.67
20D 84.32
On 2025-03-25		 72.15
On 2025-04-07		 -4.66 -5.49 84.32
On 2025-03-25		 72.15
On 2025-04-07		 -14.44 80.33
WTD 81.06
On 2025-04-16		 79.17
On 2025-04-14		 1.26 1.60 80.24
On 2025-04-14		 80.24
On 2025-04-14		 0.00 80.20
MTD 82.13
On 2025-04-02		 72.15
On 2025-04-07		 -1.50 -1.84 82.13
On 2025-04-02		 72.15
On 2025-04-07		 -12.16 78.38
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DES

WisdomTree US SmallCap Dividend ETF

29.22 -0.11 -0.38 168,087
TWM

ProShares UltraShort Russell2000

59.74 +1.11 +1.89 145,985
EFA

iShares MSCI EAFE ETF

80.23 -0.31 -0.38 16,539,933