UK markets open in 1 hour 50 minutes
NIKKEI 225
38,953.30 +465.40 (+1.21%) HANG SENG
18,498.33 +418.72 (+2.32%) CRUDE OIL
76.93 -0.06 (-0.08%) GOLD FUTURES
2,341.70 -4.10 (-0.17%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,711.00 +518.61 (+0.97%)
iShares Core MSCI EAFE ETF (IEFA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 75.31 | 75.48 | 74.90 | 75.45 | 75.45 | 8,152,600 |
| 30 May 2024 | 74.60 | 74.93 | 74.56 | 74.76 | 74.76 | 5,728,200 |
| 29 May 2024 | 74.33 | 74.43 | 74.03 | 74.05 | 74.05 | 6,465,900 |
| 28 May 2024 | 75.65 | 75.65 | 75.06 | 75.31 | 75.31 | 5,629,200 |
| 24 May 2024 | 75.06 | 75.40 | 74.95 | 75.29 | 75.29 | 4,425,000 |
| 23 May 2024 | 75.69 | 75.69 | 74.51 | 74.68 | 74.68 | 4,833,700 |
| 22 May 2024 | 75.27 | 75.35 | 74.85 | 75.05 | 75.05 | 4,506,300 |
| 21 May 2024 | 75.66 | 75.83 | 75.59 | 75.78 | 75.78 | 4,944,000 |
| 20 May 2024 | 75.95 | 76.11 | 75.86 | 75.89 | 75.89 | 3,407,300 |
| 17 May 2024 | 75.63 | 75.88 | 75.50 | 75.85 | 75.85 | 4,767,700 |
| 16 May 2024 | 75.88 | 75.92 | 75.54 | 75.60 | 75.60 | 6,613,900 |
| 15 May 2024 | 75.59 | 76.00 | 75.41 | 75.99 | 75.99 | 6,753,700 |
| 14 May 2024 | 74.98 | 75.23 | 74.88 | 75.20 | 75.20 | 4,893,900 |
| 13 May 2024 | 74.75 | 74.86 | 74.57 | 74.67 | 74.67 | 4,081,400 |
| 10 May 2024 | 74.81 | 74.84 | 74.56 | 74.67 | 74.67 | 4,750,600 |
| 09 May 2024 | 73.99 | 74.56 | 73.99 | 74.55 | 74.55 | 5,965,500 |
| 08 May 2024 | 73.72 | 74.00 | 73.70 | 73.98 | 73.98 | 4,122,100 |
| 07 May 2024 | 74.09 | 74.23 | 73.94 | 74.05 | 74.05 | 4,710,700 |
| 06 May 2024 | 73.76 | 73.93 | 73.68 | 73.89 | 73.89 | 6,135,400 |
| 03 May 2024 | 73.44 | 73.69 | 72.95 | 73.37 | 73.37 | 6,621,800 |
| 02 May 2024 | 72.49 | 72.79 | 72.05 | 72.65 | 72.65 | 7,478,100 |
| 01 May 2024 | 71.80 | 72.51 | 71.48 | 71.64 | 71.64 | 9,224,700 |
| 30 Apr 2024 | 72.48 | 72.73 | 71.75 | 71.80 | 71.80 | 7,980,900 |
| 29 Apr 2024 | 72.65 | 72.89 | 72.51 | 72.74 | 72.74 | 7,253,100 |
| 26 Apr 2024 | 72.10 | 72.46 | 72.10 | 72.36 | 72.36 | 6,963,500 |
| 25 Apr 2024 | 71.14 | 71.89 | 70.97 | 71.80 | 71.80 | 6,983,100 |
| 24 Apr 2024 | 72.41 | 72.41 | 71.87 | 72.16 | 72.16 | 5,516,000 |
| 23 Apr 2024 | 71.78 | 72.42 | 71.74 | 72.32 | 72.32 | 10,806,400 |
| 22 Apr 2024 | 71.20 | 71.81 | 71.10 | 71.57 | 71.57 | 12,460,700 |
| 19 Apr 2024 | 70.81 | 71.03 | 70.55 | 70.78 | 70.78 | 8,422,500 |
| 18 Apr 2024 | 70.95 | 71.25 | 70.66 | 70.77 | 70.77 | 9,813,800 |
| 17 Apr 2024 | 71.31 | 71.32 | 70.62 | 70.95 | 70.95 | 8,647,300 |
| 16 Apr 2024 | 71.04 | 71.23 | 70.66 | 70.91 | 70.91 | 13,053,300 |
| 15 Apr 2024 | 72.67 | 72.76 | 71.52 | 71.64 | 71.64 | 8,067,700 |
| 12 Apr 2024 | 72.42 | 72.65 | 71.77 | 71.86 | 71.86 | 9,033,300 |
| 11 Apr 2024 | 73.10 | 73.14 | 72.26 | 73.06 | 73.06 | 13,244,300 |
| 10 Apr 2024 | 72.75 | 73.16 | 72.56 | 72.84 | 72.84 | 10,977,300 |
| 09 Apr 2024 | 74.18 | 74.25 | 73.51 | 73.82 | 73.82 | 9,374,100 |
| 08 Apr 2024 | 73.86 | 73.97 | 73.70 | 73.83 | 73.83 | 6,522,500 |
| 05 Apr 2024 | 73.15 | 73.58 | 72.97 | 73.44 | 73.44 | 9,051,500 |
| 04 Apr 2024 | 74.34 | 74.34 | 73.13 | 73.18 | 73.18 | 7,987,400 |
| 03 Apr 2024 | 73.25 | 73.91 | 73.25 | 73.80 | 73.80 | 7,550,800 |
| 02 Apr 2024 | 73.29 | 73.38 | 73.13 | 73.37 | 73.37 | 8,240,800 |
| 01 Apr 2024 | 74.11 | 74.23 | 73.73 | 73.89 | 73.89 | 7,186,800 |
| 28 Mar 2024 | 74.13 | 74.33 | 74.10 | 74.22 | 74.22 | 9,091,000 |
| 27 Mar 2024 | 74.10 | 74.43 | 74.05 | 74.43 | 74.43 | 7,348,500 |
| 26 Mar 2024 | 74.16 | 74.22 | 73.94 | 73.96 | 73.96 | 9,437,400 |
| 25 Mar 2024 | 73.76 | 74.10 | 73.76 | 73.84 | 73.84 | 8,627,500 |
| 22 Mar 2024 | 74.11 | 74.18 | 73.92 | 73.98 | 73.98 | 8,579,500 |
| 21 Mar 2024 | 74.25 | 74.36 | 74.13 | 74.17 | 74.17 | 7,712,100 |
| 20 Mar 2024 | 73.36 | 74.25 | 73.32 | 74.18 | 74.18 | 9,611,400 |
| 19 Mar 2024 | 73.25 | 73.61 | 73.13 | 73.40 | 73.40 | 8,155,700 |
| 18 Mar 2024 | 73.53 | 73.53 | 73.22 | 73.29 | 73.29 | 8,638,000 |
| 15 Mar 2024 | 73.41 | 73.48 | 73.06 | 73.30 | 73.30 | 13,007,600 |
| 14 Mar 2024 | 73.82 | 73.83 | 72.97 | 73.26 | 73.26 | 12,486,100 |
| 13 Mar 2024 | 73.72 | 73.96 | 73.67 | 73.78 | 73.78 | 6,692,700 |
| 12 Mar 2024 | 73.35 | 73.81 | 73.07 | 73.81 | 73.81 | 6,455,900 |
| 11 Mar 2024 | 73.17 | 73.26 | 72.89 | 73.23 | 73.23 | 7,949,200 |
| 08 Mar 2024 | 74.16 | 74.24 | 73.58 | 73.68 | 73.68 | 9,263,000 |
| 07 Mar 2024 | 73.59 | 74.01 | 73.55 | 73.90 | 73.90 | 6,822,600 |
| 06 Mar 2024 | 72.98 | 73.29 | 72.88 | 73.07 | 73.07 | 11,538,300 |
| 05 Mar 2024 | 72.37 | 72.61 | 71.97 | 72.16 | 72.16 | 8,814,000 |
| 04 Mar 2024 | 72.23 | 72.45 | 72.18 | 72.31 | 72.31 | 11,302,400 |
| 01 Mar 2024 | 72.12 | 72.55 | 71.82 | 72.50 | 72.50 | 8,342,800 |
| 29 Feb 2024 | 71.99 | 72.10 | 71.46 | 71.80 | 71.80 | 7,887,600 |
| 28 Feb 2024 | 71.57 | 71.72 | 71.51 | 71.60 | 71.60 | 8,482,400 |
| 27 Feb 2024 | 71.87 | 72.09 | 71.84 | 72.03 | 72.03 | 5,301,600 |
| 26 Feb 2024 | 71.96 | 71.99 | 71.69 | 71.84 | 71.84 | 6,250,400 |
| 23 Feb 2024 | 71.93 | 72.05 | 71.82 | 71.93 | 71.93 | 6,505,900 |
| 22 Feb 2024 | 71.67 | 71.89 | 71.55 | 71.85 | 71.85 | 7,965,800 |
| 21 Feb 2024 | 70.90 | 71.11 | 70.76 | 71.08 | 71.08 | 9,239,700 |
| 20 Feb 2024 | 71.20 | 71.27 | 70.85 | 71.05 | 71.05 | 7,521,400 |
| 16 Feb 2024 | 70.68 | 71.07 | 70.53 | 70.77 | 70.77 | 7,994,000 |
| 15 Feb 2024 | 70.22 | 70.69 | 70.21 | 70.68 | 70.68 | 9,119,400 |
| 14 Feb 2024 | 69.57 | 69.93 | 69.53 | 69.91 | 69.91 | 9,028,000 |
| 13 Feb 2024 | 69.45 | 69.54 | 68.88 | 69.12 | 69.12 | 10,031,100 |
| 12 Feb 2024 | 70.05 | 70.44 | 70.05 | 70.22 | 70.22 | 6,279,200 |
| 09 Feb 2024 | 69.85 | 70.12 | 69.69 | 70.11 | 70.11 | 6,378,600 |
| 08 Feb 2024 | 69.85 | 69.90 | 69.63 | 69.85 | 69.85 | 13,847,100 |
| 07 Feb 2024 | 70.01 | 70.08 | 69.81 | 69.96 | 69.96 | 6,645,700 |
| 06 Feb 2024 | 69.56 | 70.02 | 69.53 | 70.00 | 70.00 | 8,012,300 |
| 05 Feb 2024 | 69.54 | 69.72 | 69.20 | 69.57 | 69.57 | 7,418,700 |
| 02 Feb 2024 | 70.00 | 70.03 | 69.66 | 69.98 | 69.98 | 7,944,400 |
| 01 Feb 2024 | 70.04 | 70.58 | 69.88 | 70.55 | 70.55 | 14,525,700 |
| 31 Jan 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 69.87 | 11,637,400 |
| 30 Jan 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 70.21 | 6,674,400 |
| 29 Jan 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 70.32 | 7,975,500 |
| 26 Jan 2024 | 69.97 | 70.10 | 69.86 | 69.94 | 69.94 | 7,086,800 |
| 25 Jan 2024 | 69.64 | 69.65 | 69.29 | 69.63 | 69.63 | 9,069,800 |
| 24 Jan 2024 | 69.84 | 69.89 | 69.43 | 69.45 | 69.45 | 7,621,000 |
| 23 Jan 2024 | 68.79 | 68.97 | 68.61 | 68.95 | 68.95 | 8,279,500 |
| 22 Jan 2024 | 69.09 | 69.32 | 69.00 | 69.13 | 69.13 | 8,533,700 |
| 19 Jan 2024 | 68.53 | 68.89 | 68.28 | 68.89 | 68.89 | 7,225,700 |
| 18 Jan 2024 | 68.43 | 68.75 | 68.28 | 68.75 | 68.75 | 8,461,900 |
| 17 Jan 2024 | 67.88 | 68.16 | 67.64 | 68.14 | 68.14 | 9,759,400 |
| 16 Jan 2024 | 69.16 | 69.22 | 68.66 | 68.80 | 68.80 | 10,475,700 |
| 12 Jan 2024 | 70.19 | 70.43 | 69.90 | 70.03 | 70.03 | 7,062,500 |
| 11 Jan 2024 | 69.94 | 70.02 | 69.11 | 69.74 | 69.74 | 7,955,600 |
| 10 Jan 2024 | 69.59 | 69.88 | 69.56 | 69.77 | 69.77 | 7,674,200 |
| 09 Jan 2024 | 69.37 | 69.51 | 69.25 | 69.38 | 69.38 | 6,206,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.