IEFA Historical Prices
BATS: IEFAiSharesForeign Large BlendETFUSD
96.52+0.65 (+0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IEFA price history
The price history for iShares Core MSCI EAFE (IEFA) on this page begins on October 22, 2012, when the stock closed at $47.85; it most recently closed at $96.52 on October 5, 2026. The highest price in this record is $101.44, reached on August 24, 2026; the latest close is 4.9% below that peak. Across the 13 complete calendar years in the table, IEFA finished higher in 8 and lower in 5. Its best year was 2025 (+28.2%) and its worst was 2022 (-17.4%).
Over roughly 14 years the share price changed +101.7%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, IEFA has gained 10.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IEFA returns
1 week
-0.51%
1 month
-2.92%
3 months
-0.72%
6 months
+1.26%
Year to date
+7.89%
1 year
+9.99%
3 years
+51.45%
5 years
+26.97%
IEFA price return, excluding dividends.
IEFA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.52 | +6.83% |
| 2025 | 90.35 | +28.19% |
| 2024 | 70.48 | +0.18% |
| 2023 | 70.35 | +14.13% |
| 2022 | 61.64 | -17.42% |
| 2021 | 74.64 | +8.03% |
| 2020 | 69.09 | +6.11% |
| 2019 | 65.11 | +16.08% |
| 2018 | 56.09 | -15.13% |
| 2017 | 66.09 | +23.23% |
| 2016 | 53.63 | -1.38% |
| 2015 | 54.38 | -1.50% |
| 2014 | 55.21 | -7.55% |
| 2013 | 59.72 | +15.98% |
| 2012* | 51.49 | +7.61% |
IEFA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.23 | 96.53 | 96.08 | 96.52 | +0.68% | |
| 95.71 | 95.92 | 95.17 | 95.87 | -0.34% | |
| 95.93 | 96.34 | 95.72 | 96.20 | -1.08% | |
| 97.47 | 97.64 | 97.21 | 97.25 | +0.13% | |
| 96.65 | 97.21 | 96.31 | 97.12 | +0.11% | |
| 96.83 | 97.17 | 96.39 | 97.01 | +1.10% | |
| 96.47 | 96.61 | 95.49 | 95.95 | -0.96% | |
| 97.93 | 97.95 | 96.82 | 96.88 | -0.60% | |
| 97.64 | 97.64 | 96.85 | 97.46 | -0.48% | |
| 97.97 | 98.47 | 97.47 | 97.93 | -0.54% | |
| 98.08 | 98.53 | 97.75 | 98.46 | +1.01% | |
| 97.50 | 97.89 | 96.94 | 97.48 | -0.35% | |
| 98.48 | 98.54 | 97.49 | 97.82 | -1.66% | |
| 99.31 | 99.66 | 98.84 | 99.47 | +0.41% | |
| 98.99 | 99.20 | 98.60 | 99.06 | +1.09% | |
| 97.97 | 98.09 | 97.64 | 97.99 | -0.95% | |
| 99.22 | 99.24 | 98.81 | 98.93 | +0.98% | |
| 98.71 | 99.05 | 97.41 | 97.97 | -0.34% | |
| 98.38 | 98.43 | 97.96 | 98.30 | -0.39% | |
| 98.66 | 99.24 | 98.32 | 98.68 | -0.82% | |
| 99.77 | 99.81 | 99.38 | 99.50 | +1.00% | |
| 98.90 | 99.18 | 98.40 | 98.51 | -0.92% | |
| 100.10 | 100.16 | 99.36 | 99.42 | -1.06% | |
| 100.88 | 101.09 | 100.45 | 100.49 | -0.58% | |
| 100.62 | 101.29 | 100.62 | 101.08 | +0.13% | |
| 100.78 | 101.14 | 100.41 | 100.95 | +1.07% | |
| 99.63 | 99.88 | 99.46 | 99.88 | +0.54% | |
| 99.77 | 100.08 | 99.16 | 99.34 | -0.92% | |
| 100.80 | 100.87 | 100.06 | 100.26 | -0.23% | |
| 101.23 | 101.44 | 100.31 | 100.49 | -0.28% | |
| 100.82 | 100.87 | 100.41 | 100.77 | -0.19% | |
| 101.25 | 101.44 | 100.83 | 100.96 | -0.44% | |
| 101.18 | 101.44 | 100.93 | 101.41 | +0.74% | |
| 100.65 | 100.80 | 100.45 | 100.67 | -0.18% | |
| 100.74 | 100.99 | 100.68 | 100.85 | +0.86% | |
| 100.06 | 100.50 | 99.85 | 99.99 | -0.47% | |
| 100.50 | 100.66 | 100.05 | 100.46 | +0.58% | |
| 100.44 | 100.61 | 99.81 | 99.88 | -1.14% | |
| 101.20 | 101.39 | 100.90 | 101.03 | -0.16% | |
| 101.23 | 101.43 | 101.00 | 101.19 | -0.02% | |
| 101.18 | 101.40 | 101.05 | 101.21 | +0.20% | |
| 101.27 | 101.32 | 100.82 | 101.01 | +0.38% | |
| 100.96 | 101.11 | 100.44 | 100.63 | +0.10% | |
| 100.80 | 100.84 | 100.52 | 100.53 | -0.54% | |
| 101.28 | 101.28 | 100.75 | 101.08 | +1.09% | |
| 100.28 | 100.50 | 99.88 | 99.99 | -0.05% | |
| 100.58 | 100.58 | 100.03 | 100.04 | +0.16% | |
| 99.33 | 100.01 | 99.22 | 99.88 | +1.23% | |
| 98.40 | 98.72 | 98.21 | 98.67 | +0.43% | |
| 98.39 | 98.45 | 97.30 | 98.25 | -0.64% | |
| 97.73 | 98.93 | 97.53 | 98.88 | +2.75% | |
| 96.55 | 97.60 | 95.87 | 96.23 | -0.54% | |
| 96.01 | 97.02 | 96.01 | 96.75 | -0.08% | |
| 97.28 | 97.31 | 96.38 | 96.83 | +0.51% | |
| 96.40 | 96.85 | 96.14 | 96.34 | +0.61% | |
| 95.75 | 96.24 | 95.49 | 95.76 | -1.37% | |
| 97.29 | 97.45 | 97.04 | 97.09 | +0.18% | |
| 96.44 | 97.03 | 96.03 | 96.92 | +1.41% | |
| 96.22 | 96.39 | 95.49 | 95.57 | -0.71% | |
| 95.65 | 96.39 | 95.53 | 96.25 | -0.53% | |
| 96.56 | 97.16 | 96.49 | 96.76 | -0.80% | |
| 97.26 | 97.69 | 96.79 | 97.54 | +0.67% | |
| 97.20 | 97.64 | 96.83 | 96.89 | +0.77% | |
| 96.63 | 96.85 | 96.03 | 96.15 | -1.10% | |
| 97.06 | 97.43 | 96.53 | 97.22 | +0.51% | |
| 96.46 | 96.99 | 96.42 | 96.73 | +0.44% | |
| 95.79 | 96.35 | 95.29 | 96.31 | -0.72% | |
| 97.86 | 97.99 | 96.78 | 97.01 | -1.32% | |
| 97.78 | 98.39 | 97.78 | 98.31 | +1.04% | |
| 97.48 | 98.11 | 96.70 | 97.30 | +1.27% | |
| 96.04 | 96.45 | 95.88 | 96.08 | -0.52% | |
| 96.13 | 96.73 | 96.07 | 96.58 | +0.27% | |
| 95.86 | 96.33 | 95.27 | 96.32 | +0.87% | |
| 95.42 | 96.04 | 95.33 | 95.49 | -0.56% | |
| 96.35 | 96.61 | 95.74 | 96.03 | +0.73% | |
| 95.21 | 95.65 | 94.96 | 95.33 | -0.15% | |
| 95.34 | 95.94 | 95.21 | 95.47 | -1.97% | |
| 97.40 | 97.61 | 97.23 | 97.39 | +0.10% | |
| 97.55 | 97.55 | 97.04 | 97.29 | +0.50% | |
| 97.82 | 98.27 | 96.55 | 96.81 | -0.49% | |
| 97.58 | 97.66 | 97.16 | 97.29 | +0.32% | |
| 97.64 | 97.74 | 96.95 | 96.98 | -1.01% | |
| 97.64 | 98.26 | 97.23 | 97.97 | +0.18% | |
| 95.88 | 97.84 | 95.41 | 97.79 | +3.08% | |
| 95.53 | 96.13 | 94.81 | 94.87 | -1.35% | |
| 97.11 | 97.41 | 94.73 | 96.17 | +0.01% | |
| 96.45 | 96.68 | 95.96 | 96.16 | +0.63% | |
| 97.36 | 97.44 | 95.32 | 95.56 | -2.60% | |
| 97.82 | 98.19 | 97.66 | 98.11 | +0.75% | |
| 97.84 | 97.84 | 97.31 | 97.38 | -0.78% | |
| 97.80 | 98.28 | 97.64 | 98.15 | +0.53% | |
| 97.27 | 98.11 | 96.95 | 97.63 | -0.40% | |
| 98.31 | 98.74 | 98.02 | 98.02 | +0.07% | |
| 97.44 | 98.24 | 97.28 | 97.95 | +0.01% | |
| 98.23 | 98.31 | 97.76 | 97.94 | -0.39% | |
| 98.40 | 98.62 | 97.98 | 98.32 | +1.13% | |
| 97.39 | 97.65 | 97.01 | 97.22 | -0.08% | |
| 96.09 | 97.68 | 95.92 | 97.30 | +0.40% | |
| 95.55 | 97.15 | 95.36 | 96.91 | +1.61% | |
| 95.52 | 95.81 | 95.11 | 95.37 | -0.76% | |
| 95.79 | 96.20 | 95.25 | 96.10 | +0.93% | |
| 95.41 | 95.63 | 95.08 | 95.21 | -1.75% | |
| 97.21 | 97.30 | 96.83 | 96.91 | -0.24% | |
| 96.37 | 97.19 | 96.31 | 97.14 | +0.64% | |
| 96.34 | 96.66 | 95.83 | 96.52 | -0.59% | |
| 97.08 | 97.38 | 96.98 | 97.09 | -0.22% | |
| 97.24 | 97.40 | 96.78 | 97.30 | +1.06% | |
| 97.91 | 98.06 | 96.22 | 96.28 | -1.67% | |
| 97.59 | 98.02 | 97.19 | 97.92 | +2.61% | |
| 95.07 | 95.50 | 94.61 | 95.43 | +1.36% | |
| 94.82 | 95.09 | 93.77 | 94.15 | -1.30% | |
| 95.54 | 96.08 | 95.36 | 95.39 | -0.16% | |
| 94.74 | 95.86 | 94.50 | 95.54 | +2.30% | |
| 93.83 | 93.92 | 92.96 | 93.39 | -0.94% | |
| 94.28 | 94.51 | 93.97 | 94.28 | -0.40% | |
| 95.09 | 95.26 | 94.61 | 94.66 | -0.27% | |
| 94.56 | 95.20 | 94.40 | 94.92 | +0.47% | |
| 94.90 | 95.35 | 93.51 | 94.48 | -0.80% | |
| 95.61 | 95.61 | 94.94 | 95.24 | +0.33% | |
| 96.36 | 96.46 | 94.78 | 94.93 | -2.17% | |
| 96.93 | 97.04 | 96.32 | 97.04 | -0.46% | |
| 97.71 | 98.23 | 97.36 | 97.49 | +1.36% | |
| 96.70 | 96.75 | 95.86 | 96.18 | -0.26% | |
| 96.47 | 96.54 | 96.08 | 96.43 | -0.31% | |
| 96.46 | 96.87 | 96.32 | 96.73 | +0.85% | |
| 94.41 | 95.95 | 94.38 | 95.91 | +0.62% | |
| 95.76 | 95.83 | 95.00 | 95.32 | +0.19% | |
| 94.34 | 95.61 | 94.17 | 95.14 | -0.29% | |
| 95.78 | 95.78 | 94.75 | 95.42 | +4.00% | |
| 91.20 | 91.92 | 90.29 | 91.75 | -0.15% | |
| 91.51 | 92.10 | 91.46 | 91.89 | +0.53% | |
| 89.95 | 91.76 | 89.61 | 91.41 | -0.54% | |
| 91.90 | 92.61 | 91.59 | 91.91 | +1.52% | |
| 89.01 | 90.60 | 88.61 | 90.53 | +3.24% | |
| 88.21 | 88.53 | 87.33 | 87.69 | +0.25% | |
| 88.01 | 88.45 | 87.22 | 87.47 | -0.97% | |
| 89.01 | 89.75 | 88.29 | 88.33 | -2.01% | |
| 90.41 | 90.62 | 89.67 | 90.14 | +1.53% | |
| 88.25 | 89.35 | 88.04 | 88.78 | -0.70% | |
| 89.17 | 90.46 | 88.54 | 89.41 | +2.50% | |
| 89.63 | 89.70 | 86.79 | 87.23 | -3.12% | |
| 88.48 | 90.57 | 88.39 | 90.04 | -0.18% | |
| 91.32 | 91.44 | 90.12 | 90.20 | -1.63% | |
| 92.05 | 92.23 | 91.56 | 91.69 | +0.27% | |
| 90.98 | 91.64 | 90.83 | 91.44 | +1.85% | |
| 91.09 | 91.45 | 89.66 | 89.78 | -1.23% | |
| 91.45 | 91.55 | 90.48 | 90.90 | -1.59% | |
| 92.01 | 92.74 | 91.72 | 92.37 | -0.25% | |
| 93.08 | 94.13 | 92.47 | 92.60 | +0.17% | |
| 90.34 | 92.76 | 89.63 | 92.44 | +0.62% | |
| 90.90 | 92.22 | 90.73 | 91.87 | -0.83% | |
| 93.18 | 93.67 | 91.76 | 92.64 | -2.09% | |
| 94.13 | 94.76 | 93.70 | 94.62 | +1.22% | |
| 92.22 | 93.90 | 91.35 | 93.48 | -3.05% | |
| 95.97 | 96.84 | 95.92 | 96.42 | -1.93% | |
| 98.53 | 98.83 | 98.23 | 98.32 | -0.11% | |
| 98.51 | 98.59 | 97.82 | 98.43 | -0.13% | |
| 98.16 | 98.67 | 98.06 | 98.56 | +0.96% | |
| 97.22 | 97.85 | 97.10 | 97.62 | +0.17% | |
| 97.82 | 98.07 | 97.22 | 97.45 | -0.49% | |
| 97.01 | 98.00 | 96.91 | 97.93 | +0.91% | |
| 96.70 | 97.12 | 96.52 | 97.05 | -0.30% | |
| 97.44 | 97.90 | 97.16 | 97.34 | +0.06% | |
| 96.56 | 97.41 | 96.19 | 97.28 | 0.00% | |
| 96.97 | 97.48 | 96.55 | 97.28 | +0.08% | |
| 98.15 | 98.24 | 96.94 | 97.20 | -0.73% | |
| 97.87 | 98.16 | 97.26 | 97.91 | +0.54% | |
| 97.59 | 97.72 | 97.33 | 97.38 | +0.37% | |
| 96.33 | 97.17 | 96.19 | 97.02 | +1.42% | |
| 94.83 | 95.70 | 94.78 | 95.66 | +2.22% | |
| 93.95 | 94.36 | 93.54 | 93.58 | -1.43% | |
| 95.61 | 95.72 | 94.54 | 94.94 | +0.35% | |
| 94.34 | 94.79 | 93.89 | 94.61 | +0.07% | |
| 94.03 | 94.66 | 94.01 | 94.54 | +0.52% | |
| 94.58 | 94.73 | 93.64 | 94.05 | -0.90% | |
| 95.28 | 95.32 | 93.88 | 94.90 | +0.57% | |
| 94.50 | 94.62 | 93.91 | 94.36 | -1.02% | |
| 94.73 | 95.50 | 94.70 | 95.33 | +1.58% | |
| 93.85 | 94.14 | 93.81 | 93.85 | +0.56% | |
| 92.63 | 93.37 | 92.44 | 93.33 | +0.56% | |
| 92.84 | 93.03 | 92.58 | 92.81 | +0.41% | |
| 91.74 | 92.61 | 91.33 | 92.43 | +1.10% | |
| 91.45 | 92.03 | 91.25 | 91.42 | -1.43% | |
| 92.74 | 92.80 | 92.37 | 92.75 | +0.27% | |
| 92.82 | 92.82 | 92.46 | 92.50 | -0.02% | |
| 92.39 | 92.56 | 92.18 | 92.52 | +0.48% | |
| 92.47 | 92.47 | 91.90 | 92.08 | -0.64% | |
| 92.46 | 92.71 | 92.41 | 92.67 | +0.58% | |
| 91.78 | 92.23 | 91.72 | 92.14 | +0.88% | |
| 91.02 | 91.36 | 90.96 | 91.34 | +0.04% | |
| 91.52 | 91.58 | 91.23 | 91.30 | -0.28% | |
| 91.52 | 91.73 | 91.40 | 91.56 | +0.15% | |
| 90.52 | 91.45 | 90.52 | 91.42 | +1.18% | |
| 90.35 | 90.43 | 89.91 | 90.35 | +0.99% | |
| 89.76 | 89.76 | 89.37 | 89.46 | -0.46% | |
| 90.01 | 90.19 | 89.84 | 89.87 | +0.16% | |
| 89.64 | 89.89 | 89.53 | 89.73 | -0.23% | |
| 89.92 | 89.98 | 89.74 | 89.94 | +0.16% | |
| 89.81 | 89.91 | 89.66 | 89.80 | +0.06% | |
| 89.66 | 89.83 | 89.59 | 89.75 | +0.65% | |
| 88.90 | 89.20 | 88.85 | 89.17 | +0.36% | |
| 88.73 | 89.15 | 88.68 | 88.85 | +0.62% | |
| 88.45 | 88.76 | 88.08 | 88.30 | +0.73% | |
| 88.22 | 88.39 | 87.66 | 87.66 | -0.77% | |
| 88.61 | 88.67 | 88.08 | 88.34 | -2.31% | |
| 90.65 | 90.75 | 90.22 | 90.43 | +0.59% | |
| 90.39 | 90.55 | 89.58 | 89.90 | -0.53% | |
| 90.07 | 90.54 | 90.04 | 90.38 | +0.51% | |
| 89.04 | 90.04 | 89.01 | 89.92 | +1.10% | |
| 89.11 | 89.33 | 88.90 | 88.94 | -0.15% | |
| 89.32 | 89.35 | 88.89 | 89.07 | -0.28% | |
| 89.59 | 89.67 | 89.14 | 89.32 | +0.03% | |
| 89.55 | 89.64 | 89.14 | 89.29 | +0.26% | |
| 88.64 | 89.11 | 88.63 | 89.06 | +0.47% | |
| 88.64 | 88.70 | 88.35 | 88.64 | +0.29% | |
| 88.57 | 88.80 | 88.35 | 88.38 | -0.52% | |
| 88.49 | 88.87 | 88.42 | 88.84 | +0.43% | |
| 87.92 | 88.61 | 87.88 | 88.46 | +1.05% | |
| 86.81 | 87.57 | 86.63 | 87.54 | +1.16% | |
| 86.21 | 86.62 | 86.11 | 86.54 | +0.21% | |
| 85.85 | 86.58 | 85.53 | 86.36 | +1.53% | |
| 86.78 | 86.88 | 85.03 | 85.06 | -1.37% | |
| 86.37 | 86.74 | 85.88 | 86.24 | -0.29% | |
| 86.44 | 86.78 | 86.00 | 86.49 | -1.22% | |
| 88.12 | 88.40 | 87.28 | 87.56 | -1.34% | |
| 88.38 | 88.96 | 88.27 | 88.75 | -0.18% | |
| 89.70 | 89.80 | 88.84 | 88.91 | -1.08% | |
| 89.62 | 89.98 | 89.61 | 89.88 | +0.58% | |
| 89.04 | 89.49 | 89.04 | 89.36 | +0.65% | |
| 88.39 | 88.81 | 88.14 | 88.78 | +1.09% | |
| 87.18 | 87.85 | 86.96 | 87.82 | +0.34% | |
| 87.79 | 87.88 | 87.26 | 87.52 | -0.26% | |
| 87.32 | 87.89 | 87.29 | 87.75 | +0.61% | |
| 87.19 | 87.66 | 87.14 | 87.22 | -1.00% | |
| 88.15 | 88.22 | 87.87 | 88.10 | +0.01% | |
| 88.21 | 88.21 | 87.75 | 88.09 | -0.24% | |
| 88.12 | 88.66 | 88.12 | 88.30 | -0.39% | |
| 89.21 | 89.25 | 88.22 | 88.65 | -0.61% | |
| 89.18 | 89.47 | 89.03 | 89.19 | -0.15% | |
| 89.24 | 89.37 | 89.15 | 89.32 | +0.70% | |
| 88.70 | 88.88 | 88.63 | 88.70 | +0.16% | |
| 88.34 | 88.67 | 88.33 | 88.56 | +0.51% | |
| 88.18 | 88.40 | 87.74 | 88.11 | -0.09% | |
| 88.41 | 88.57 | 88.13 | 88.19 | -0.72% | |
| 88.54 | 88.91 | 88.52 | 88.83 | +0.82% | |
| 87.75 | 88.21 | 87.61 | 88.11 | +0.10% | |
| 88.11 | 88.39 | 87.72 | 88.02 | +0.47% | |
| 87.59 | 87.88 | 87.10 | 87.61 | +0.45% | |
| 86.32 | 87.44 | 86.20 | 87.22 | +0.47% | |
| 86.51 | 86.92 | 86.38 | 86.81 | +0.84% | |
| 87.37 | 87.50 | 85.99 | 86.09 | -1.89% | |
| 88.47 | 88.51 | 87.54 | 87.75 | -0.81% | |
| 88.46 | 88.58 | 88.26 | 88.47 | — |