IEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	82.82	83.53	82.55	83.50	82.03	1.14%	11,428,200
May 30, 2025	82.56	82.69	82.01	82.56	81.11	0.11%	13,355,090
May 29, 2025	82.57	82.57	82.09	82.47	81.02	0.45%	8,930,127
May 28, 2025	82.30	82.37	81.99	82.10	80.66	-1.16%	12,434,927
May 27, 2025	83.08	83.19	82.90	83.06	81.60	1.44%	7,775,758
May 23, 2025	81.05	82.03	81.02	81.88	80.44	0.23%	10,761,603
May 22, 2025	81.46	81.91	81.33	81.69	80.25	-0.07%	9,088,932
May 21, 2025	82.34	82.62	81.72	81.75	80.31	-0.58%	8,819,443
May 20, 2025	82.01	82.29	81.96	82.23	80.78	0.50%	9,717,782
May 19, 2025	81.07	81.84	81.06	81.82	80.38	0.91%	7,788,150
May 16, 2025	80.84	81.14	80.67	81.08	79.65	0.22%	7,166,798
May 15, 2025	80.60	80.94	80.41	80.90	79.48	1.09%	7,008,354
May 14, 2025	80.65	80.69	79.97	80.03	78.62	-0.44%	7,174,662
May 13, 2025	80.20	80.58	80.11	80.38	78.97	0.10%	9,911,392
May 12, 2025	80.08	80.31	79.64	80.30	78.89	0.50%	11,426,317
May 9, 2025	80.11	80.12	79.69	79.90	78.50	0.53%	8,175,240
May 8, 2025	79.97	79.99	79.44	79.48	78.08	-0.30%	11,071,866
May 7, 2025	79.81	80.03	79.47	79.72	78.32	-0.37%	9,469,722
May 6, 2025	80.01	80.27	79.92	80.02	78.61	-0.07%	9,581,333
May 5, 2025	80.16	80.28	80.05	80.08	78.67	0.24%	7,012,163
May 2, 2025	79.80	80.11	79.66	79.89	78.49	1.78%	8,247,722
May 1, 2025	78.92	78.94	78.35	78.49	77.11	-0.28%	12,605,924
Apr 30, 2025	78.27	78.93	77.89	78.71	77.33	-0.14%	18,403,846
Apr 29, 2025	78.54	78.95	78.52	78.82	77.43	0.25%	5,857,085
Apr 28, 2025	78.15	78.69	78.12	78.62	77.24	0.69%	10,395,371
Apr 25, 2025	77.65	78.11	77.50	78.08	76.71	0.40%	7,843,348
Apr 24, 2025	77.13	77.79	76.99	77.77	76.40	1.26%	9,320,239
Apr 23, 2025	77.26	77.71	76.57	76.80	75.45	0.26%	12,381,571
Apr 22, 2025	76.10	76.89	75.97	76.60	75.25	2.09%	9,162,921
Apr 21, 2025	75.86	75.86	74.50	75.03	73.71	-0.44%	10,458,831
Apr 17, 2025	75.23	75.83	75.11	75.36	74.04	1.13%	9,270,947
Apr 16, 2025	74.90	75.32	74.30	74.52	73.21	-0.40%	13,116,023