iShares MSCI EAFE ETFEFANYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $99.19 | $99.32 | $99.14 | $99.25 | 1.49M |
| 1/13/2026 | $99.23 | $99.25 | $98.65 | $98.84 | 17.70M |
| 1/12/2026 | $99.15 | $99.44 | $99.12 | $99.41 | 15.31M |
| 1/9/2026 | $98.42 | $98.89 | $98.33 | $98.81 | 16.00M |
| 1/8/2026 | $97.56 | $97.95 | $97.53 | $97.94 | 14.09M |
| 1/7/2026 | $98.14 | $98.21 | $97.84 | $97.93 | 15.47M |
| 1/6/2026 | $98.31 | $98.48 | $98.13 | $98.30 | 14.56M |
| 1/5/2026 | $97.26 | $98.15 | $97.23 | $98.15 | 25.19M |
| 1/2/2026 | $97.03 | $97.11 | $96.51 | $97.04 | 42.92M |
| 12/31/2025 | $96.33 | $96.39 | $95.92 | $96.03 | 27.62M |
| 12/30/2025 | $96.63 | $96.80 | $96.42 | $96.44 | 15.88M |
| 12/29/2025 | $96.26 | $96.47 | $96.06 | $96.28 | 16.71M |
| 12/26/2025 | $96.53 | $96.60 | $96.34 | $96.57 | 9.30M |
| 12/24/2025 | $96.33 | $96.46 | $96.19 | $96.41 | 5.61M |
| 12/23/2025 | $96.28 | $96.44 | $96.17 | $96.29 | 16.49M |
| 12/22/2025 | $95.47 | $95.76 | $95.40 | $95.70 | 15.86M |
| 12/19/2025 | $95.26 | $95.73 | $95.21 | $95.46 | 31.09M |
| 12/18/2025 | $94.95 | $95.31 | $94.58 | $94.82 | 29.97M |
| 12/17/2025 | $94.73 | $94.95 | $94.13 | $94.15 | 34.93M |
| 12/16/2025 | $95.14 | $95.23 | $94.60 | $94.92 | 29.38M |
| 12/15/2025 | $97.31 | $97.42 | $96.87 | $97.09 | 22.75M |
| 12/12/2025 | $97.06 | $97.18 | $96.15 | $96.50 | 20.51M |
| 12/11/2025 | $96.72 | $97.15 | $96.63 | $97.01 | 19.22M |
| 12/10/2025 | $95.56 | $96.60 | $95.50 | $96.44 | 21.17M |
| 12/9/2025 | $95.60 | $95.83 | $95.36 | $95.38 | 15.97M |
| 12/8/2025 | $95.82 | $95.82 | $95.36 | $95.51 | 13.59M |
| 12/5/2025 | $96.10 | $96.23 | $95.64 | $95.81 | 15.83M |
| 12/4/2025 | $96.08 | $96.18 | $95.65 | $95.81 | 13.86M |
| 12/3/2025 | $95.12 | $95.59 | $95.10 | $95.55 | 14.44M |
| 12/2/2025 | $95.08 | $95.13 | $94.75 | $95.04 | 14.27M |
| 12/1/2025 | $94.92 | $95.15 | $94.69 | $94.72 | 21.79M |
| 11/28/2025 | $94.84 | $95.22 | $94.74 | $95.19 | 8.14M |
| 11/26/2025 | $94.26 | $95.01 | $94.23 | $94.87 | 13.48M |
| 11/25/2025 | $93.13 | $93.88 | $92.89 | $93.84 | 19.90M |
| 11/24/2025 | $92.45 | $92.88 | $92.34 | $92.73 | 18.55M |
| 11/21/2025 | $92.10 | $92.90 | $91.76 | $92.65 | 27.21M |
| 11/20/2025 | $93.13 | $93.25 | $91.21 | $91.24 | 26.72M |
| 11/19/2025 | $92.71 | $93.07 | $92.14 | $92.52 | 15.43M |
| 11/18/2025 | $92.81 | $93.15 | $92.30 | $92.80 | 22.48M |
| 11/17/2025 | $94.60 | $94.88 | $93.68 | $94.02 | 18.85M |
| 11/14/2025 | $94.88 | $95.53 | $94.78 | $95.26 | 17.40M |
| 11/13/2025 | $96.35 | $96.46 | $95.43 | $95.53 | 15.86M |
| 11/12/2025 | $96.31 | $96.69 | $96.31 | $96.56 | 9.53M |
| 11/11/2025 | $95.67 | $96.14 | $95.67 | $95.99 | 12.96M |
| 11/10/2025 | $94.86 | $95.35 | $94.59 | $95.29 | 15.68M |
| 11/7/2025 | $93.57 | $94.32 | $93.34 | $94.30 | 13.98M |
| 11/6/2025 | $94.27 | $94.36 | $93.71 | $93.95 | 16.18M |
| 11/5/2025 | $93.68 | $94.32 | $93.67 | $94.16 | 12.45M |
| 11/4/2025 | $93.53 | $94.03 | $93.45 | $93.56 | 10.35M |
| 11/3/2025 | $94.56 | $94.64 | $94.26 | $94.53 | 10.68M |
| 10/31/2025 | $94.59 | $94.61 | $94.13 | $94.49 | 19.46M |
| 10/30/2025 | $94.57 | $95.08 | $94.50 | $94.70 | 13.97M |
| 10/29/2025 | $95.66 | $95.75 | $94.65 | $95.12 | 17.91M |
| 10/28/2025 | $95.63 | $95.95 | $95.47 | $95.66 | 9.19M |
| 10/27/2025 | $95.56 | $95.73 | $95.48 | $95.70 | 10.61M |
| 10/24/2025 | $95.08 | $95.21 | $94.94 | $95.04 | 8.97M |
| 10/23/2025 | $94.62 | $95.00 | $94.62 | $94.89 | 10.58M |
| 10/22/2025 | $94.60 | $94.76 | $94.05 | $94.45 | 15.03M |
| 10/21/2025 | $94.86 | $95.00 | $94.55 | $94.59 | 16.64M |
| 10/20/2025 | $94.95 | $95.38 | $94.93 | $95.29 | 12.95M |
| 10/17/2025 | $94.04 | $94.57 | $93.92 | $94.51 | 16.79M |
| 10/16/2025 | $94.42 | $94.74 | $94.00 | $94.34 | 24.97M |