iShares Core MSCI EAFE ETF (IEFA)

IEFA
🏛️ Vereinigte Staaten →
86.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 70.39 70.58 70.18 70.35 7.7M
2023-12-28 70.48 70.66 70.27 70.33 8.6M
2023-12-27 70.14 70.51 70.11 70.47 7.3M
2023-12-26 69.91 70.17 69.76 70.08 5.1M
2023-12-22 69.87 69.98 69.58 69.80 7.6M
2023-12-21 69.29 69.73 69.15 69.73 9.1M
2023-12-20 69.26 69.44 68.50 68.54 11.0M
2023-12-19 69.98 70.24 69.98 70.19 7.0M
2023-12-18 69.69 69.75 69.39 69.57 7.7M
2023-12-15 69.76 69.89 69.38 69.39 8.3M
2023-12-14 69.93 70.35 69.78 70.08 11.6M
2023-12-13 68.52 69.54 68.19 69.48 7.3M
2023-12-12 68.26 68.46 68.02 68.44 6.9M
2023-12-11 68.15 68.42 68.09 68.35 7.0M
2023-12-08 67.86 68.33 67.85 68.25 8.1M
2023-12-07 67.85 68.26 67.59 68.05 9.7M
2023-12-06 68.17 68.31 67.70 67.72 8.3M
2023-12-05 67.53 67.73 67.37 67.51 7.6M
2023-12-04 67.59 67.88 67.47 67.71 9.9M
2023-12-01 67.50 68.32 67.46 68.26 11.4M
2023-11-30 67.59 67.72 67.31 67.55 10.3M
2023-11-29 67.68 67.91 67.48 67.64 7.1M
2023-11-28 67.31 67.70 67.19 67.48 5.6M
2023-11-27 67.48 67.54 67.30 67.44 7.3M
2023-11-24 67.35 67.68 67.34 67.67 4.2M
2023-11-22 67.08 67.16 66.77 67.14 6.6M
2023-11-21 67.22 67.28 66.88 66.99 6.0M
2023-11-20 66.92 67.33 66.91 67.25 5.8M
2023-11-17 66.72 67.01 66.61 66.99 5.4M
2023-11-16 66.06 66.33 65.88 66.07 6.1M
2023-11-15 66.34 66.54 66.17 66.24 8.2M
2023-11-14 65.73 66.39 65.73 66.30 12.2M
2023-11-13 64.18 64.68 64.07 64.60 6.3M
2023-11-10 64.13 64.48 63.66 64.44 6.5M
2023-11-09 64.74 64.88 64.11 64.12 9.4M
2023-11-08 64.22 64.41 63.95 64.12 7.6M
2023-11-07 64.15 64.36 64.01 64.23 7.4M
2023-11-06 64.91 64.97 64.50 64.66 6.5M
2023-11-03 64.90 65.20 64.78 65.00 10.4M
2023-11-02 64.05 64.26 63.85 64.24 11.5M
2023-11-01 62.50 62.97 62.33 62.94 12.4M
2023-10-31 62.22 62.42 62.02 62.36 10.0M
2023-10-30 61.97 62.14 61.72 62.11 12.3M
2023-10-27 61.90 61.95 61.15 61.30 11.7M
2023-10-26 61.72 61.86 61.24 61.47 14.5M
2023-10-25 62.16 62.38 61.80 61.85 13.2M
2023-10-24 62.16 62.43 62.06 62.40 8.4M
2023-10-23 61.75 62.42 61.51 62.02 9.9M
2023-10-20 62.34 62.47 61.98 61.99 13.7M
2023-10-19 62.92 63.24 62.45 62.58 11.1M
2023-10-18 63.65 63.72 63.01 63.10 9.8M
2023-10-17 63.64 64.49 63.62 64.23 8.9M
2023-10-16 63.84 64.24 63.74 64.20 7.0M
2023-10-13 64.13 64.29 63.58 63.73 6.7M
2023-10-12 64.98 65.01 64.13 64.36 6.9M
2023-10-11 65.04 65.13 64.56 64.92 7.9M
2023-10-10 64.51 64.95 64.45 64.71 8.3M
2023-10-09 63.33 63.88 63.25 63.78 6.8M
2023-10-06 63.12 64.08 62.75 63.95 9.7M
2023-10-05 63.07 63.34 62.85 63.27 8.6M
2023-10-04 62.72 62.74 62.14 62.66 10.1M
2023-10-03 62.81 62.99 62.38 62.59 17.3M
2023-10-02 63.97 64.00 63.23 63.40 13.1M
2023-09-29 65.14 65.14 64.22 64.35 13.5M
2023-09-28 64.11 64.73 64.01 64.56 11.0M
2023-09-27 64.41 64.44 63.62 64.04 9.9M
2023-09-26 64.52 64.70 64.11 64.15 12.4M
2023-09-25 64.78 65.07 64.62 65.01 8.0M
2023-09-22 65.60 65.83 65.24 65.30 8.3M
2023-09-21 65.71 65.84 65.23 65.27 7.6M
2023-09-20 66.77 67.11 66.29 66.30 8.7M
2023-09-19 66.53 66.64 66.30 66.48 6.0M
2023-09-18 66.38 66.48 66.14 66.39 6.2M
2023-09-15 66.96 67.16 66.62 66.67 8.1M
2023-09-14 66.52 66.90 66.47 66.86 8.2M
2023-09-13 66.09 66.24 65.86 65.99 5.2M
2023-09-12 66.15 66.45 66.12 66.22 4.3M
2023-09-11 66.37 66.56 66.19 66.51 5.2M
2023-09-08 65.84 66.03 65.73 65.81 5.9M
2023-09-07 65.93 66.07 65.71 65.92 6.3M
2023-09-06 66.29 66.42 65.91 66.15 6.0M
2023-09-05 66.73 66.75 66.30 66.31 5.3M
2023-09-01 67.49 67.54 66.68 66.90 6.2M
2023-08-31 67.18 67.22 66.71 66.91 8.2M
2023-08-30 67.23 67.44 67.02 67.15 8.7M
2023-08-29 66.21 67.21 66.13 67.17 7.0M
2023-08-28 66.13 66.38 66.05 66.34 6.1M
2023-08-25 65.64 65.90 65.08 65.66 7.0M
2023-08-24 65.80 66.00 65.19 65.22 6.6M
2023-08-23 65.71 66.25 65.68 66.12 6.6M
2023-08-22 65.84 65.86 65.37 65.43 7.2M
2023-08-21 65.47 65.60 65.16 65.53 7.6M
2023-08-18 64.85 65.42 64.82 65.30 6.5M
2023-08-17 66.01 66.07 65.24 65.35 8.1M
2023-08-16 66.13 66.39 65.79 65.81 6.6M
2023-08-15 66.78 66.80 66.21 66.31 6.4M
2023-08-14 66.79 67.22 66.60 67.16 6.8M
2023-08-11 67.45 67.68 67.30 67.42 6.6M
2023-08-10 68.35 68.73 67.82 67.88 7.7M
2023-08-09 67.76 67.90 67.52 67.65 6.1M
2023-08-08 67.33 67.68 67.14 67.64 5.9M
2023-08-07 67.96 68.10 67.65 68.08 4.9M
2023-08-04 67.68 68.21 67.45 67.52 6.2M
2023-08-03 66.95 67.48 66.91 67.30 7.5M
2023-08-02 67.92 68.00 67.40 67.50 6.2M
2023-08-01 68.93 69.11 68.59 68.76 6.5M
2023-07-31 69.63 69.82 69.52 69.55 8.3M
2023-07-28 69.61 69.85 69.45 69.58 4.7M
2023-07-27 69.83 69.83 69.03 69.12 6.1M
2023-07-26 68.76 69.49 68.74 69.28 8.3M
2023-07-25 68.83 69.20 68.82 69.08 5.4M
2023-07-24 68.83 69.08 68.78 68.93 5.3M
2023-07-21 69.13 69.19 68.93 69.11 6.9M
2023-07-20 69.23 69.40 68.90 69.02 10.0M
2023-07-19 69.48 69.60 69.22 69.41 11.7M
2023-07-18 69.08 69.47 69.01 69.37 8.1M
2023-07-17 68.69 69.01 68.56 68.93 5.7M
2023-07-14 69.35 69.38 68.97 68.99 4.5M
2023-07-13 69.22 69.50 69.16 69.40 5.7M
2023-07-12 67.94 68.42 67.85 68.33 7.0M
2023-07-11 66.72 67.06 66.56 67.05 5.3M
2023-07-10 66.10 66.45 66.08 66.42 5.7M
2023-07-07 65.79 66.51 65.73 66.23 6.3M
2023-07-06 65.78 65.81 65.25 65.64 7.0M
2023-07-05 67.07 67.09 66.71 66.78 7.8M
2023-07-03 67.51 67.65 67.41 67.54 5.0M
2023-06-30 67.39 67.60 67.29 67.50 10.4M
2023-06-29 66.53 66.75 66.48 66.73 5.3M
2023-06-28 66.79 66.98 66.65 66.84 7.0M
2023-06-27 66.38 66.81 66.20 66.75 6.1M
2023-06-26 66.18 66.35 66.13 66.20 6.9M
2023-06-23 66.09 66.33 66.03 66.16 6.4M
2023-06-22 67.18 67.34 67.11 67.26 4.6M
2023-06-21 67.48 67.91 67.37 67.67 8.1M
2023-06-20 67.71 67.83 67.43 67.57 5.9M
2023-06-16 68.96 68.96 68.47 68.48 7.5M
2023-06-15 67.94 68.69 67.88 68.61 6.0M
2023-06-14 68.17 68.34 67.58 67.95 7.8M
2023-06-13 67.72 67.88 67.60 67.72 6.7M
2023-06-12 67.01 67.13 66.86 67.11 5.7M
2023-06-09 66.83 66.91 66.67 66.77 9.2M
2023-06-08 66.45 66.85 66.35 66.81 8.8M
2023-06-07 66.56 66.75 66.10 66.12 12.4M
2023-06-06 67.62 68.08 67.58 68.06 9.4M
2023-06-05 67.81 67.85 67.45 67.48 16.0M
2023-06-02 67.89 68.02 67.73 67.88 15.3M
2023-06-01 66.43 67.08 66.35 67.00 10.5M
2023-05-31 66.07 66.16 65.54 66.03 12.0M
2023-05-30 67.16 67.18 66.51 66.69 8.3M
2023-05-26 67.01 67.41 66.98 67.34 6.0M
2023-05-25 66.80 66.85 66.46 66.73 9.6M
2023-05-24 67.19 67.19 66.79 66.83 8.3M
2023-05-23 68.25 68.33 67.81 67.83 6.4M
2023-05-22 68.73 68.95 68.69 68.82 5.9M
2023-05-19 68.69 68.97 68.63 68.81 6.4M
2023-05-18 68.39 68.44 68.05 68.41 5.2M
2023-05-17 68.36 68.62 68.09 68.54 12.4M
2023-05-16 68.59 68.70 68.24 68.27 6.4M
2023-05-15 68.64 68.95 68.54 68.91 7.6M
2023-05-12 68.65 68.67 68.15 68.37 7.3M
2023-05-11 68.33 68.51 68.03 68.49 9.2M
2023-05-10 68.93 68.93 68.28 68.69 6.0M
2023-05-09 68.54 68.92 68.50 68.80 10.6M
2023-05-08 69.20 69.23 68.98 69.10 5.2M
2023-05-05 68.42 69.17 68.36 69.05 5.1M
2023-05-04 68.00 68.31 67.84 68.07 8.9M
2023-05-03 68.27 68.72 68.18 68.19 7.9M
2023-05-02 68.04 68.08 67.59 68.00 7.5M
2023-05-01 68.85 69.02 68.66 68.70 14.8M
2023-04-28 68.30 68.80 68.23 68.77 8.6M
2023-04-27 68.32 68.81 68.16 68.80 5.6M
2023-04-26 68.34 68.39 67.84 67.95 7.0M
2023-04-25 68.61 68.64 67.95 67.95 6.8M
2023-04-24 68.77 68.96 68.74 68.95 5.8M
2023-04-21 68.52 68.80 68.20 68.75 6.7M
2023-04-20 68.29 68.59 68.24 68.46 10.8M
2023-04-19 68.28 68.49 68.27 68.40 6.1M
2023-04-18 68.64 68.72 68.47 68.65 5.7M
2023-04-17 68.25 68.33 67.97 68.33 7.4M
2023-04-14 68.67 68.85 68.14 68.40 7.2M
2023-04-13 68.38 68.74 68.30 68.71 6.5M
2023-04-12 68.00 68.13 67.59 67.80 12.5M
2023-04-11 67.30 67.49 67.24 67.35 6.4M
2023-04-10 66.71 67.15 66.61 67.12 5.4M
2023-04-06 66.88 67.34 66.77 67.17 8.2M
2023-04-05 67.00 67.15 66.64 66.90 6.3M
2023-04-04 67.42 67.63 67.21 67.39 12.4M
2023-04-03 67.03 67.41 66.93 67.40 11.2M
2023-03-31 66.75 67.02 66.69 66.85 27.7M
2023-03-30 66.56 66.64 66.39 66.54 6.1M
2023-03-29 65.61 65.83 65.49 65.78 11.4M
2023-03-28 64.92 65.12 64.81 65.00 8.7M
2023-03-27 64.81 65.02 64.62 64.95 7.6M
2023-03-24 64.12 64.43 63.77 64.36 8.8M
2023-03-23 65.15 65.53 64.31 64.63 12.7M
2023-03-22 64.90 65.68 64.53 64.56 8.4M
2023-03-21 64.76 64.91 64.47 64.82 5.7M
2023-03-20 63.59 64.09 63.48 63.92 9.6M
2023-03-17 63.16 63.27 62.69 62.92 10.1M
2023-03-16 62.45 63.70 62.39 63.66 14.1M
2023-03-15 62.39 62.85 61.94 62.77 18.2M
2023-03-14 64.52 64.75 64.23 64.74 9.9M
2023-03-13 63.64 64.43 63.53 63.89 20.7M
2023-03-10 65.04 65.22 64.32 64.36 16.4M
2023-03-09 65.67 65.86 64.94 65.04 10.5M
2023-03-08 65.38 65.72 65.22 65.53 10.5M
2023-03-07 66.22 66.24 65.09 65.19 10.6M
2023-03-06 66.31 66.56 66.21 66.32 11.1M
2023-03-03 65.88 66.48 65.68 66.45 8.2M
2023-03-02 64.96 65.55 64.92 65.49 6.8M
2023-03-01 65.54 65.68 65.15 65.41 9.2M
2023-02-28 65.35 65.47 65.03 65.03 8.7M
2023-02-27 65.43 65.63 65.28 65.51 8.2M
2023-02-24 64.71 64.92 64.44 64.72 9.2M
2023-02-23 65.73 65.85 65.18 65.79 9.1M
2023-02-22 65.63 65.77 65.27 65.42 12.7M
2023-02-21 66.11 66.29 65.74 65.80 5.4M
2023-02-17 66.09 66.61 65.95 66.55 5.9M
2023-02-16 66.13 66.77 66.05 66.38 7.3M
2023-02-15 66.19 66.69 66.13 66.67 7.0M
2023-02-14 66.57 67.29 66.38 66.99 10.6M
2023-02-13 66.31 66.89 66.24 66.87 6.7M
2023-02-10 66.31 66.34 65.94 66.21 7.0M
2023-02-09 67.42 67.44 66.42 66.57 7.8M
2023-02-08 66.79 66.85 66.32 66.43 6.8M
2023-02-07 66.00 66.93 65.83 66.83 11.1M
2023-02-06 66.35 66.46 65.95 66.28 9.4M
2023-02-03 67.00 67.54 66.84 66.97 9.8M
2023-02-02 67.98 68.00 67.26 67.70 11.0M
2023-02-01 67.08 67.97 66.55 67.70 11.1M
2023-01-31 66.58 67.11 66.41 67.07 13.3M
2023-01-30 66.94 67.22 66.72 66.72 7.8M
2023-01-27 66.91 67.34 66.83 67.17 7.9M
2023-01-26 67.33 67.38 66.76 67.29 8.7M
2023-01-25 66.61 67.27 66.52 67.25 7.2M
2023-01-24 66.52 66.94 66.29 66.84 6.1M
2023-01-23 66.33 66.91 66.27 66.86 10.2M
2023-01-20 65.93 66.61 65.81 66.61 21.8M
2023-01-19 65.89 66.14 65.63 65.99 37.4M
2023-01-18 67.21 67.26 66.11 66.13 36.8M
2023-01-17 66.40 66.64 66.18 66.36 11.0M
2023-01-13 65.51 66.15 65.47 66.12 11.0M
2023-01-12 65.41 65.90 64.72 65.82 14.8M
2023-01-11 64.63 64.85 64.46 64.85 10.1M
2023-01-10 64.14 64.37 63.94 64.33 11.6M
2023-01-09 64.43 64.78 64.16 64.19 11.6M
2023-01-06 62.71 63.95 62.32 63.91 8.4M
2023-01-05 62.33 62.56 62.18 62.31 8.3M
2023-01-04 63.01 63.16 62.60 62.97 11.7M
2023-01-03 62.44 62.75 61.89 62.17 12.7M