IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	85.49	85.69	85.42	85.64	85.64	0.50%	7,214,314
Aug 12, 2025	84.54	85.24	84.44	85.21	85.21	1.18%	9,576,068
Aug 11, 2025	84.33	84.42	84.11	84.22	84.22	-0.41%	8,617,665
Aug 8, 2025	84.40	84.72	84.33	84.57	84.57	0.55%	6,781,766
Aug 7, 2025	84.29	84.33	83.73	84.11	84.11	0.88%	9,217,535
Aug 6, 2025	83.17	83.49	83.10	83.38	83.38	0.68%	7,748,692
Aug 5, 2025	82.92	82.97	82.53	82.82	82.82	-	10,010,558
Aug 4, 2025	82.58	82.82	82.46	82.82	82.82	1.37%	8,224,612
Aug 1, 2025	81.68	81.82	81.17	81.70	81.70	-0.21%	14,843,446
Jul 31, 2025	82.37	82.38	81.66	81.87	81.87	-0.93%	15,403,088
Jul 30, 2025	82.94	83.21	82.34	82.64	82.64	-0.67%	10,422,618
Jul 29, 2025	83.41	83.41	83.07	83.20	83.20	-0.25%	11,595,936
Jul 28, 2025	83.89	83.91	83.24	83.41	83.41	-1.59%	9,077,263
Jul 25, 2025	84.25	84.78	84.16	84.76	84.76	-0.13%	8,281,536
Jul 24, 2025	85.02	85.25	84.86	84.87	84.87	-0.75%	13,709,856
Jul 23, 2025	84.62	85.53	84.55	85.51	85.51	2.42%	19,050,354
Jul 22, 2025	83.16	83.57	82.94	83.49	83.49	0.54%	16,736,263
Jul 21, 2025	82.98	83.45	82.84	83.04	83.04	0.58%	8,432,156
Jul 18, 2025	83.15	83.15	82.49	82.56	82.56	-0.22%	10,585,760
Jul 17, 2025	82.39	82.81	82.31	82.74	82.74	0.17%	7,674,489
Jul 16, 2025	82.20	82.60	81.94	82.60	82.60	0.52%	18,079,735
Jul 15, 2025	83.10	83.10	82.16	82.17	82.17	-1.06%	7,421,219
Jul 14, 2025	82.78	83.14	82.75	83.05	83.05	-0.02%	10,918,865
Jul 11, 2025	83.20	83.22	82.94	83.07	83.07	-0.94%	6,423,391
Jul 10, 2025	83.67	83.89	83.46	83.86	83.86	-	6,625,849
Jul 9, 2025	83.60	83.90	83.42	83.86	83.86	0.70%	7,372,725
Jul 8, 2025	82.82	83.34	82.71	83.28	83.28	0.78%	7,487,914
Jul 7, 2025	83.01	83.18	82.42	82.64	82.64	-1.12%	10,663,322
Jul 3, 2025	83.48	83.71	83.43	83.57	83.57	0.05%	5,269,429
Jul 2, 2025	83.05	83.56	82.89	83.53	83.53	0.26%	9,570,252
Jul 1, 2025	83.16	83.42	83.10	83.31	83.31	-0.20%	8,792,383
Jun 30, 2025	83.13	83.49	82.96	83.48	83.48	0.20%	10,454,605
Jun 27, 2025	83.18	83.54	82.93	83.31	83.31	0.95%	10,070,202
Jun 26, 2025	82.30	82.60	82.15	82.53	82.53	1.19%	9,514,452
Jun 25, 2025	81.63	81.74	81.38	81.56	81.56	-0.48%	12,028,772
Jun 24, 2025	81.66	82.10	81.54	81.95	81.95	1.16%	13,715,567
Jun 23, 2025	79.88	81.04	79.82	81.01	81.01	0.78%	17,630,797
Jun 20, 2025	81.11	81.13	80.08	80.38	80.38	-0.88%	10,720,347
Jun 18, 2025	81.19	81.56	80.94	81.09	81.09	0.22%	14,053,312
Jun 17, 2025	81.64	81.66	80.84	80.91	80.91	-1.23%	11,235,826
Jun 16, 2025	82.25	82.66	81.89	81.92	81.92	-1.34%	12,857,144
Jun 13, 2025	83.00	83.49	82.83	83.03	81.57	-1.26%	11,960,831
Jun 12, 2025	83.98	84.22	83.90	84.09	82.61	0.73%	7,739,403
Jun 11, 2025	83.77	83.90	83.43	83.48	82.01	-0.10%	10,061,736
Jun 10, 2025	83.77	83.79	83.37	83.56	82.09	0.18%	7,427,718
Jun 9, 2025	83.33	83.70	83.28	83.41	81.94	-0.01%	8,611,179
Jun 6, 2025	83.33	83.54	83.22	83.42	81.95	0.30%	10,964,046
Jun 5, 2025	83.50	83.59	83.01	83.17	81.71	-0.08%	10,133,704
Jun 4, 2025	83.04	83.48	83.00	83.24	81.78	0.51%	7,322,742
Jun 3, 2025	82.67	82.93	82.44	82.82	81.36	-0.81%	12,540,249