Cboe US - Delayed Quote
USD
iShares Core MSCI EAFE ETF (IEFA)
96.31
-0.89
(-0.92%)
At close: 4:00:00 PM EDT
96.07
-0.24
(-0.25%)
After hours: 4:04:50 PM EDT
Trade IEFA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.46
96.59
95.70
96.31
96.31
10,055,460
Oct 29, 2026
96.94
97.29
96.81
97.20
97.20
8,462,700
Oct 28, 2026
96.31
96.81
96.14
96.66
96.66
6,368,500
Oct 27, 2026
96.21
96.71
96.04
96.59
96.59
5,892,800
Oct 26, 2026
96.07
96.44
95.95
95.96
95.96
7,611,600
Oct 23, 2026
95.35
95.82
95.15
95.68
95.68
7,491,500
Oct 22, 2026
96.31
96.43
95.83
96.15
96.15
10,532,200
Oct 21, 2026
97.23
97.39
96.55
97.02
97.02
13,009,900
Oct 20, 2026
96.05
97.03
95.94
96.71
96.71
7,474,200
Oct 19, 2026
96.45
96.57
95.91
95.96
95.96
8,454,800
Oct 16, 2026
97.28
97.58
96.34
96.53
96.53
7,674,900
Oct 15, 2026
95.98
96.68
95.77
96.62
96.62
7,292,600
Oct 14, 2026
96.06
96.29
95.61
95.87
95.87
5,885,900
Oct 13, 2026
96.70
96.82
96.31
96.64
96.64
6,200,000
Oct 12, 2026
96.49
96.56
96.14
96.18
96.18
3,776,500
Oct 9, 2026
96.23
96.54
96.08
96.52
96.52
11,110,400
Oct 8, 2026
95.71
95.92
95.17
95.87
95.87
8,446,400
Oct 7, 2026
95.93
96.34
95.72
96.20
96.20
11,674,100
Oct 6, 2026
97.47
97.64
97.21
97.25
97.25
8,377,200
Oct 5, 2026
96.65
97.21
96.31
97.12
97.12
8,749,900
Oct 2, 2026
96.83
97.17
96.39
97.01
97.01
18,571,500
Oct 1, 2026
96.47
96.61
95.49
95.95
95.95
23,320,300
Sep 30, 2026
97.93
97.95
96.82
96.88
96.88
27,249,300
Sep 29, 2026
97.64
97.64
96.85
97.46
97.46
8,408,800
Sep 28, 2026
97.97
98.47
97.47
97.93
97.93
9,594,900
Sep 25, 2026
98.08
98.53
97.75
98.46
98.46
7,323,800
Sep 24, 2026
97.50
97.89
96.94
97.48
97.48
9,051,700
Sep 23, 2026
98.48
98.54
97.49
97.82
97.82
10,762,500
Sep 22, 2026
99.31
99.66
98.84
99.47
99.47
11,184,600
Sep 21, 2026
98.99
99.20
98.60
99.06
99.06
5,868,300
Sep 18, 2026
97.97
98.09
97.64
97.99
97.99
7,411,700
Sep 17, 2026
99.22
99.24
98.81
98.93
98.93
5,998,700
Sep 16, 2026
98.71
99.05
97.41
97.97
97.97
8,561,300
Sep 15, 2026
98.38
98.43
97.96
98.30
98.30
7,304,400
Sep 14, 2026
98.66
99.24
98.32
98.68
98.68
7,986,200
Sep 11, 2026
99.77
99.81
99.38
99.50
99.50
7,067,900
Sep 10, 2026
98.90
99.18
98.40
98.51
98.51
9,254,300
Sep 9, 2026
100.10
100.16
99.36
99.42
99.42
13,124,500
Sep 8, 2026
100.88
101.09
100.45
100.49
100.49
7,111,700
Sep 4, 2026
100.62
101.29
100.62
101.08
101.08
5,694,000
Sep 3, 2026
100.78
101.14
100.41
100.95
100.95
6,522,600
Sep 2, 2026
99.63
99.88
99.46
99.88
99.88
14,244,800
Sep 1, 2026
99.77
100.08
99.16
99.34
99.34
7,988,100
Aug 31, 2026
100.80
100.87
100.06
100.26
100.26
7,136,000
Aug 28, 2026
101.23
101.44
100.31
100.49
100.49
7,203,000
Aug 27, 2026
100.82
100.87
100.41
100.77
100.77
5,663,700
Aug 26, 2026
101.25
101.44
100.83
100.96
100.96
7,007,000
Aug 25, 2026
101.18
101.44
100.93
101.41
101.41
5,323,100
Aug 24, 2026
100.65
100.80
100.45
100.67
100.67
5,150,000
Aug 21, 2026
100.74
100.99
100.68
100.85
100.85
7,173,200
Aug 20, 2026
100.06
100.50
99.85
99.99
99.99
5,242,200
Aug 19, 2026
100.50
100.66
100.05
100.46
100.46
13,728,100
Aug 18, 2026
100.44
100.61
99.81
99.88
99.88
6,915,400
Aug 17, 2026
101.20
101.39
100.90
101.03
101.03
5,796,600
Aug 14, 2026
101.23
101.43
101.00
101.19
101.19
5,332,100
Aug 13, 2026
101.18
101.40
101.05
101.21
101.21
6,295,200
Aug 12, 2026
101.27
101.32
100.82
101.01
101.01
8,989,200
Aug 11, 2026
100.96
101.11
100.44
100.63
100.63
5,240,900
Aug 10, 2026
100.80
100.84
100.52
100.53
100.53
6,457,500
Aug 7, 2026
101.28
101.28
100.75
101.08
101.08
4,947,300
Aug 6, 2026
100.28
100.50
99.88
99.99
99.99
7,271,600
Aug 5, 2026
100.58
100.58
100.03
100.04
100.04
5,780,900
Aug 4, 2026
99.33
100.01
99.22
99.88
99.88
7,160,800
Aug 3, 2026
98.40
98.72
98.21
98.67
98.67
11,088,900
Jul 31, 2026
98.39
98.45
97.30
98.25
98.25
9,236,300
Jul 30, 2026
97.73
98.93
97.53
98.88
98.88
8,504,000
Jul 29, 2026
96.55
97.60
95.87
96.23
96.23
6,444,600
Jul 28, 2026
96.01
97.02
96.01
96.75
96.75
7,156,500
Jul 27, 2026
97.28
97.31
96.38
96.83
96.83
7,255,100
Jul 24, 2026
96.40
96.85
96.14
96.34
96.34
8,767,100
Jul 23, 2026
95.75
96.24
95.49
95.76
95.76
8,184,300
Jul 22, 2026
97.29
97.45
97.04
97.09
97.09
7,309,600
Jul 21, 2026
96.44
97.03
96.03
96.92
96.92
15,126,500
Jul 20, 2026
96.22
96.39
95.49
95.57
95.57
7,878,300
Jul 17, 2026
95.65
96.39
95.53
96.25
96.25
11,191,400
Jul 16, 2026
96.56
97.16
96.49
96.76
96.76
7,478,500
Jul 15, 2026
97.26
97.69
96.79
97.54
97.54
9,915,800
Jul 14, 2026
97.20
97.64
96.83
96.89
96.89
6,799,500
Jul 13, 2026
96.63
96.85
96.03
96.15
96.15
10,140,000
Jul 10, 2026
97.06
97.43
96.53
97.22
97.22
10,852,100
Jul 9, 2026
96.46
96.99
96.42
96.73
96.73
11,889,500
Jul 8, 2026
95.79
96.35
95.29
96.31
96.31
8,615,900
Jul 7, 2026
97.86
97.99
96.78
97.01
97.01
8,346,200
Jul 6, 2026
97.78
98.39
97.78
98.31
98.31
7,517,200
Jul 2, 2026
97.48
98.11
96.70
97.30
97.30
10,152,400
Jul 1, 2026
96.04
96.45
95.88
96.08
96.08
12,286,400
Jun 30, 2026
96.13
96.73
96.07
96.58
96.58
18,974,000
Jun 29, 2026
95.86
96.33
95.27
96.32
96.32
9,320,100
Jun 26, 2026
95.42
96.04
95.33
95.49
95.49
8,540,200
Jun 25, 2026
96.35
96.61
95.74
96.03
96.03
9,498,400
Jun 24, 2026
95.21
95.65
94.96
95.33
95.33
10,118,000
Jun 23, 2026
95.34
95.94
95.21
95.47
95.47
9,060,100
Jun 22, 2026
97.40
97.61
97.23
97.39
97.39
10,316,900
Jun 18, 2026
97.55
97.55
97.04
97.29
97.29
11,189,800
Jun 17, 2026
97.82
98.27
96.55
96.81
96.81
20,821,400
Jun 16, 2026
97.58
97.66
97.16
97.29
97.29
10,630,900
Jun 15, 2026
1.578
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
97.64
97.74
96.95
96.98
96.98
12,105,800
Jun 12, 2026
97.64
98.26
97.23
97.97
96.39
9,811,200
Jun 11, 2026
95.88
97.84
95.41
97.79
96.21
11,733,600
Jun 10, 2026
95.53
96.13
94.81
94.87
93.34
11,280,000
Jun 9, 2026
97.11
97.41
94.73
96.17
94.62
12,479,500
Jun 8, 2026
96.45
96.68
95.96
96.16
94.61
8,469,700
Jun 5, 2026
97.36
97.44
95.32
95.56
94.02
8,533,700
Jun 4, 2026
97.82
98.19
97.66
98.11
96.53
6,257,100
Jun 3, 2026
97.84
97.84
97.31
97.38
95.81
7,140,800
Jun 2, 2026
97.80
98.28
97.64
98.15
96.57
6,073,600
Jun 1, 2026
97.27
98.11
96.95
97.63
96.06
9,022,200
May 29, 2026
98.31
98.74
98.02
98.02
96.44
11,217,600
May 28, 2026
97.44
98.24
97.28
97.95
96.37
10,068,900
May 27, 2026
98.23
98.31
97.76
97.94
96.36
8,181,500
May 26, 2026
98.40
98.62
97.98
98.32
96.74
7,131,000
May 22, 2026
97.39
97.65
97.01
97.22
95.65
8,072,600
May 21, 2026
96.09
97.68
95.92
97.30
95.73
10,060,200
May 20, 2026
95.55
97.15
95.36
96.91
95.35
12,286,200
May 19, 2026
95.52
95.81
95.11
95.37
93.83
10,514,300
May 18, 2026
95.79
96.20
95.25
96.10
94.55
9,394,900
May 15, 2026
95.41
95.63
95.08
95.21
93.68
9,816,100
May 14, 2026
97.21
97.30
96.83
96.91
95.35
7,683,200
May 13, 2026
96.37
97.19
96.31
97.14
95.58
7,699,500
May 12, 2026
96.34
96.66
95.83
96.52
94.97
9,136,600
May 11, 2026
97.08
97.38
96.98
97.09
95.53
10,329,600
May 8, 2026
97.24
97.40
96.78
97.30
95.73
9,317,400
May 7, 2026
97.91
98.06
96.22
96.28
94.73
10,179,400
May 6, 2026
97.59
98.02
97.19
97.92
96.34
7,757,100
May 5, 2026
95.07
95.50
94.61
95.43
93.89
8,702,400
May 4, 2026
94.82
95.09
93.77
94.15
92.63
10,153,500
May 1, 2026
95.54
96.08
95.36
95.39
93.85
8,993,500
Apr 30, 2026
94.74
95.86
94.50
95.54
94.00
10,143,200
Apr 29, 2026
93.83
93.92
92.96
93.39
91.89
12,406,500
Apr 28, 2026
94.28
94.51
93.97
94.28
92.76
10,290,900
Apr 27, 2026
95.09
95.26
94.61
94.66
93.14
7,031,200
Apr 24, 2026
94.56
95.20
94.40
94.92
93.39
8,808,300
Apr 23, 2026
94.90
95.35
93.51
94.48
92.96
13,537,900
Apr 22, 2026
95.61
95.61
94.94
95.24
93.71
8,270,700
Apr 21, 2026
96.36
96.46
94.78
94.93
93.40
9,801,900
Apr 20, 2026
96.93
97.04
96.32
97.04
95.48
8,132,900
Apr 17, 2026
97.71
98.23
97.36
97.49
95.92
9,402,400
Apr 16, 2026
96.70
96.75
95.86
96.18
94.63
9,524,800
Apr 15, 2026
96.47
96.54
96.08
96.43
94.88
6,632,800
Apr 14, 2026
96.46
96.87
96.32
96.73
95.17
9,346,700
Apr 13, 2026
94.41
95.95
94.38
95.91
94.37
19,209,900
Apr 10, 2026
95.76
95.83
95.00
95.32
93.78
7,486,100
Apr 9, 2026
94.34
95.61
94.17
95.14
93.61
8,963,800
Apr 8, 2026
95.78
95.78
94.75
95.42
93.88
10,184,200
Apr 7, 2026
91.20
91.92
90.29
91.75
90.27
12,515,100
Apr 6, 2026
91.51
92.10
91.46
91.89
90.41
9,226,000
Apr 2, 2026
89.95
91.76
89.61
91.41
89.94
17,592,800
Apr 1, 2026
91.90
92.61
91.59
91.91
90.43
15,798,700
Mar 31, 2026
89.01
90.60
88.61
90.53
89.07
23,207,200
Mar 30, 2026
88.21
88.53
87.33
87.69
86.28
11,638,800
Mar 27, 2026
88.01
88.45
87.22
87.47
86.06
14,970,000
Mar 26, 2026
89.01
89.75
88.29
88.33
86.91
11,627,000
Mar 25, 2026
90.41
90.62
89.67
90.14
88.69
15,262,500
Mar 24, 2026
88.25
89.35
88.04
88.78
87.35
16,146,000
Mar 23, 2026
89.17
90.46
88.54
89.41
87.97
30,511,100
Mar 20, 2026
89.63
89.70
86.79
87.23
85.82
21,736,300
Mar 19, 2026
88.48
90.57
88.39
90.04
88.59
22,555,800
Mar 18, 2026
91.32
91.44
90.12
90.20
88.75
11,951,400
Mar 17, 2026
92.05
92.23
91.56
91.69
90.21
11,902,200
Mar 16, 2026
90.98
91.64
90.83
91.44
89.97
12,277,500
Mar 13, 2026
91.09
91.45
89.66
89.78
88.33
14,352,300
Mar 12, 2026
91.45
91.55
90.48
90.90
89.44
19,948,000
Mar 11, 2026
92.01
92.74
91.72
92.37
90.88
12,289,800
Mar 10, 2026
93.08
94.13
92.47
92.60
91.11
34,174,800
Mar 9, 2026
90.34
92.76
89.63
92.44
90.95
28,960,200
Mar 6, 2026
90.90
92.22
90.73
91.87
90.39
21,200,200
Mar 5, 2026
93.18
93.67
91.76
92.64
91.15
24,444,400
Mar 4, 2026
94.13
94.76
93.70
94.62
93.10
40,071,900
Mar 3, 2026
92.22
93.90
91.35
93.48
91.97
37,922,100
Mar 2, 2026
95.97
96.84
95.92
96.42
94.87
23,279,800
Feb 27, 2026
98.53
98.83
98.23
98.32
96.74
18,056,300
Feb 26, 2026
98.51
98.59
97.82
98.43
96.84
15,179,500
Feb 25, 2026
98.16
98.67
98.06
98.56
96.97
13,182,200
Feb 24, 2026
97.22
97.85
97.10
97.62
96.05
11,749,600
Feb 23, 2026
97.82
98.07
97.22
97.45
95.88
16,102,600
Feb 20, 2026
97.01
98.00
96.91
97.93
96.35
22,296,900
Feb 19, 2026
96.70
97.12
96.52
97.05
95.49
13,231,000
Feb 18, 2026
97.44
97.90
97.16
97.34
95.77
12,202,900
Feb 17, 2026
96.56
97.41
96.19
97.28
95.71
12,939,300
Feb 13, 2026
96.97
97.48
96.55
97.28
95.71
15,674,600
Feb 12, 2026
98.15
98.24
96.94
97.20
95.63
18,607,600
Feb 11, 2026
97.87
98.16
97.26
97.91
96.33
15,296,200
Feb 10, 2026
97.59
97.72
97.33
97.38
95.81
14,168,500
Feb 9, 2026
96.33
97.17
96.19
97.02
95.46
18,028,600
Feb 6, 2026
94.83
95.70
94.78
95.66
94.12
14,045,600
Feb 5, 2026
93.95
94.36
93.54
93.58
92.07
15,348,000
Feb 4, 2026
95.61
95.72
94.54
94.94
93.41
20,843,100
Feb 3, 2026
94.34
94.79
93.89
94.61
93.09
16,294,700
Feb 2, 2026
94.03
94.66
94.01
94.54
93.02
15,864,600
Jan 30, 2026
94.58
94.73
93.64
94.05
92.54
23,238,300
Jan 29, 2026
95.28
95.32
93.88
94.90
93.37
23,659,400
Jan 28, 2026
94.50
94.62
93.91
94.36
92.84
17,176,900
Jan 27, 2026
94.73
95.50
94.70
95.33
93.79
14,096,700
Jan 26, 2026
93.85
94.14
93.81
93.85
92.34
12,462,700
Jan 23, 2026
92.63
93.37
92.44
93.33
91.83
14,710,900
Jan 22, 2026
92.84
93.03
92.58
92.81
91.32
9,829,700
Jan 21, 2026
91.74
92.61
91.33
92.43
90.94
19,695,600
Jan 20, 2026
91.45
92.03
91.25
91.42
89.95
16,923,300
Jan 16, 2026
92.74
92.80
92.37
92.75
91.26
11,452,700
Jan 15, 2026
92.82
92.82
92.46
92.50
91.01
21,724,600
Jan 14, 2026
92.39
92.56
92.18
92.52
91.03
15,874,500
Jan 13, 2026
92.47
92.47
91.90
92.08
90.60
34,342,000
Jan 12, 2026
92.46
92.71
92.41
92.67
91.18
11,151,200
Jan 9, 2026
91.78
92.23
91.72
92.14
90.66
11,604,500
Jan 8, 2026
91.02
91.36
90.96
91.34
89.87
9,934,600
Jan 7, 2026
91.52
91.58
91.23
91.30
89.83
16,593,200
Jan 6, 2026
91.52
91.73
91.40
91.56
90.09
11,428,400
Jan 5, 2026
90.52
91.45
90.52
91.42
89.95
10,998,200
Jan 2, 2026
90.35
90.43
89.91
90.35
88.89
16,223,300
Dec 31, 2025
89.76
89.76
89.37
89.46
88.02
15,815,700
Dec 30, 2025
90.01
90.19
89.84
89.87
88.42
8,619,500
Dec 29, 2025
89.64
89.89
89.53
89.73
88.28
11,224,900
Dec 26, 2025
89.92
89.98
89.74
89.94
88.49
6,879,900
Dec 24, 2025
89.81
89.91
89.66
89.80
88.35
5,626,500
Dec 23, 2025
89.66
89.83
89.59
89.75
88.30
8,192,200
Dec 22, 2025
88.90
89.20
88.85
89.17
87.73
11,215,000
Dec 19, 2025
88.73
89.15
88.68
88.85
87.42
12,837,300
Dec 18, 2025
88.45
88.76
88.08
88.30
86.88
14,358,100
Dec 17, 2025
88.22
88.39
87.66
87.66
86.25
10,941,400
Dec 16, 2025
1.711
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
88.61
88.67
88.08
88.34
86.92
14,453,700
Dec 15, 2025
90.65
90.75
90.22
90.43
87.29
12,177,500
Dec 12, 2025
90.39
90.55
89.58
89.90
86.78
12,695,100
Dec 11, 2025
90.07
90.54
90.04
90.38
87.24
11,486,700
Dec 10, 2025
89.04
90.04
89.01
89.92
86.80
12,096,500
Dec 9, 2025
89.11
89.33
88.90
88.94
85.85
11,027,400
Dec 8, 2025
89.32
89.35
88.89
89.07
85.98
10,543,500
Dec 5, 2025
89.59
89.67
89.14
89.32
86.22
11,785,100
Dec 4, 2025
89.55
89.64
89.14
89.29
86.19
9,512,700
Dec 3, 2025
88.64
89.11
88.63
89.06
85.97
13,524,100
Dec 2, 2025
88.64
88.70
88.35
88.64
85.56
10,534,200
Dec 1, 2025
88.57
88.80
88.35
88.38
85.31
17,050,900
Nov 28, 2025
88.49
88.87
88.42
88.84
85.76
4,678,500
Nov 26, 2025
87.92
88.61
87.88
88.46
85.39
7,652,100
Nov 25, 2025
86.81
87.57
86.63
87.54
84.50
11,979,200
Nov 24, 2025
86.21
86.62
86.11
86.54
83.54
11,555,900
Nov 21, 2025
85.85
86.58
85.53
86.36
83.36
15,360,000
Nov 20, 2025
86.78
86.88
85.03
85.06
82.11
19,499,600
Nov 19, 2025
86.37
86.74
85.88
86.24
83.25
14,355,000
Nov 18, 2025
86.44
86.78
86.00
86.49
83.49
16,972,100
Nov 17, 2025
88.12
88.40
87.28
87.56
84.52
14,105,300
Nov 14, 2025
88.38
88.96
88.27
88.75
85.67
14,977,000
Nov 13, 2025
89.70
89.80
88.84
88.91
85.82
14,003,800
Nov 12, 2025
89.62
89.98
89.61
89.88
86.76
8,779,000
Nov 11, 2025
89.04
89.49
89.04
89.36
86.26
10,121,700
Nov 10, 2025
88.39
88.81
88.14
88.78
85.70
10,766,400
Nov 7, 2025
87.18
87.85
86.96
87.82
84.77
13,360,700
Nov 6, 2025
87.79
87.88
87.26
87.52
84.48
14,144,400
Nov 5, 2025
87.32
87.89
87.29
87.75
84.70
9,108,500
Nov 4, 2025
87.19
87.66
87.14
87.22
84.19
10,759,400
Nov 3, 2025
88.15
88.22
87.87
88.10
85.04
10,191,200
Oct 31, 2025
88.21
88.21
87.75
88.09
85.03
11,333,900
