iShares MSCI EAFE ETF EFA
NYSEArca
$103,89-0,65 (-0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103,89 | -0,62 % | $104,90 | $104,95 | $103,78 | 37,06M |
| 2026-09-29 | $104,54 | -0,48 % | $104,58 | $104,67 | $103,86 | 14,65M |
| 2026-09-28 | $105,04 | -0,49 % | $104,99 | $105,62 | $104,50 | 20,73M |
| 2026-09-25 | $105,56 | +1,01 % | $105,18 | $105,63 | $104,76 |
| 14,07M |
| 2026-09-24 | $104,50 | -0,29 % | $104,41 | $104,91 | $103,91 | 17,12M |
| 2026-09-23 | $104,80 | -1,60 % | $105,49 | $105,56 | $104,46 | 12,21M |
| 2026-09-22 | $106,50 | +0,35 % | $106,41 | $106,78 | $105,88 | 11,19M |
| 2026-09-21 | $106,13 | +1,11 % | $106,09 | $106,35 | $105,66 | 10,88M |
| 2026-09-18 | $104,97 | -1,01 % | $104,99 | $105,13 | $104,61 | 17,99M |
| 2026-09-17 | $106,04 | +0,97 % | $106,28 | $106,39 | $105,92 | 8,51M |
| 2026-09-16 | $105,02 | -0,36 % | $105,88 | $106,17 | $104,36 | 11,55M |
| 2026-09-15 | $105,40 | -0,43 % | $105,48 | $105,51 | $105,05 | 11,92M |
| 2026-09-14 | $105,85 | -0,80 % | $105,80 | $106,44 | $105,44 | 11,48M |
| 2026-09-11 | $106,70 | +0,98 % | $106,98 | $107,03 | $106,57 | 10,29M |
| 2026-09-10 | $105,66 | -0,84 % | $106,00 | $106,34 | $105,49 | 12,80M |
| 2026-09-09 | $106,56 | -1,11 % | $107,27 | $107,32 | $106,50 | 15,83M |
| 2026-09-08 | $107,76 | -0,54 % | $108,34 | $108,41 | $107,71 | 8,32M |
| 2026-09-04 | $108,35 | +0,13 % | $107,85 | $108,58 | $107,85 | 5,73M |
| 2026-09-03 | $108,21 | +1,07 % | $108,02 | $108,41 | $107,60 | 12,75M |
| 2026-09-02 | $107,06 | +0,54 % | $106,73 | $107,10 | $106,64 | 6,46M |
| 2026-09-01 | $106,49 | -0,89 % | $107,04 | $107,27 | $106,29 | 10,13M |
| 2026-08-31 | $107,45 | -0,25 % | $108,04 | $108,07 | $107,27 | 9,54M |
| 2026-08-28 | $107,72 | -0,28 % | $108,52 | $108,74 | $107,53 | 13,24M |
| 2026-08-27 | $108,02 | -0,23 % | $108,04 | $108,14 | $107,61 | 5,37M |
| 2026-08-26 | $108,27 | -0,50 % | $108,68 | $108,82 | $108,15 | 5,22M |
| 2026-08-25 | $108,81 | +0,72 % | $108,51 | $108,83 | $108,24 | 6,44M |
| 2026-08-24 | $108,03 | -0,19 % | $107,99 | $108,19 | $107,78 | 6,10M |
| 2026-08-21 | $108,24 | +0,83 % | $108,13 | $108,37 | $108,05 | 9,94M |
| 2026-08-20 | $107,35 | -0,29 % | $107,29 | $107,86 | $107,16 | 10,58M |
| 2026-08-19 | $107,66 | +0,36 % | $107,87 | $108,07 | $107,41 | 10,83M |
| 2026-08-18 | $107,27 | -1,09 % | $107,75 | $108,03 | $107,18 | 14,56M |
| 2026-08-17 | $108,45 | -0,17 % | $108,66 | $108,87 | $108,35 | 9,38M |
| 2026-08-14 | $108,64 | -0,05 % | $108,76 | $108,89 | $108,46 | 5,66M |
| 2026-08-13 | $108,69 | +0,18 % | $108,67 | $108,89 | $108,51 | 7,24M |
| 2026-08-12 | $108,50 | +0,38 % | $108,75 | $108,82 | $108,32 | 9,90M |
| 2026-08-11 | $108,09 | +0,07 % | $108,44 | $108,63 | $107,88 | 6,37M |
| 2026-08-10 | $108,01 | -0,50 % | $108,21 | $108,31 | $107,97 | 7,02M |
| 2026-08-07 | $108,55 | +1,11 % | $108,75 | $108,76 | $108,19 | 9,43M |
| 2026-08-06 | $107,36 | -0,07 % | $107,66 | $107,91 | $107,26 | 8,51M |
| 2026-08-05 | $107,43 | +0,10 % | $107,99 | $108,00 | $107,40 | 9,01M |
| 2026-08-04 | $107,32 | +1,23 % | $106,72 | $107,47 | $106,61 | 10,41M |
| 2026-08-03 | $106,02 | +0,42 % | $105,72 | $106,08 | $105,54 | 9,96M |
| 2026-07-31 | $105,58 | -0,62 % | $105,75 | $105,83 | $104,60 | 14,26M |
| 2026-07-30 | $106,24 | +2,78 % | $105,01 | $106,32 | $104,81 | 13,26M |
| 2026-07-29 | $103,37 | -0,50 % | $103,72 | $104,85 | $102,98 | 11,65M |
| 2026-07-28 | $103,89 | -0,02 % | $103,19 | $104,18 | $103,12 | 9,58M |
| 2026-07-27 | $103,91 | +0,48 % | $104,36 | $104,46 | $103,45 | 9,30M |
| 2026-07-24 | $103,41 | +0,50 % | $103,50 | $104,03 | $103,26 | 9,03M |
| 2026-07-23 | $102,90 | -1,29 % | $102,76 | $103,29 | $102,54 | 12,60M |
| 2026-07-22 | $104,25 | +0,18 % | $104,44 | $104,64 | $104,22 | 14,69M |
| 2026-07-21 | $104,06 | +1,45 % | $103,51 | $104,19 | $103,09 | 9,83M |
| 2026-07-20 | $102,57 | -0,74 % | $103,34 | $103,49 | $102,47 | 14,83M |
| 2026-07-17 | $103,33 | -0,46 % | $102,51 | $103,51 | $102,51 | 10,97M |
| 2026-07-16 | $103,81 | -0,80 % | $103,67 | $104,22 | $103,47 | 9,97M |
| 2026-07-15 | $104,65 | +0,66 % | $104,28 | $104,81 | $103,80 | 7,42M |
| 2026-07-14 | $103,96 | +0,70 % | $104,38 | $105,09 | $103,91 | 9,93M |
| 2026-07-13 | $103,24 | -1,04 % | $103,85 | $103,98 | $103,09 | 10,95M |
| 2026-07-10 | $104,33 | +0,39 % | $104,18 | $104,60 | $103,61 | 8,29M |
| 2026-07-09 | $103,92 | +0,54 % | $103,61 | $104,19 | $103,55 | 7,59M |
| 2026-07-08 | $103,36 | -0,77 % | $102,81 | $103,41 | $102,26 | 8,64M |
| 2026-07-07 | $104,16 | -1,23 % | $105,02 | $105,16 | $103,85 | 10,71M |
| 2026-07-06 | $105,46 | +1,04 % | $105,00 | $105,52 | $104,88 | 9,80M |
| 2026-07-02 | $104,37 | +1,31 % | $104,59 | $105,27 | $103,75 | 12,69M |
| 2026-07-01 | $103,02 | -0,83 % | $103,07 | $103,43 | $102,87 | 13,49M |
| 2026-06-30 | $103,88 | +0,42 % | $103,32 | $103,89 | $103,19 | 16,95M |
| 2026-06-29 | $103,45 | +0,89 % | $102,87 | $103,47 | $102,22 | 10,79M |
| 2026-06-26 | $102,54 | -0,59 % | $102,46 | $103,07 | $102,30 | 21,22M |
| 2026-06-25 | $103,15 | +0,87 % | $103,48 | $103,73 | $102,73 | 13,14M |
| 2026-06-24 | $102,26 | -0,20 % | $102,24 | $102,65 | $101,92 | 12,50M |
| 2026-06-23 | $102,46 | -2,03 % | $102,38 | $103,02 | $102,32 | 17,43M |
| 2026-06-22 | $104,58 | +0,16 % | $104,59 | $104,84 | $104,43 | 9,60M |
| 2026-06-18 | $104,41 | +0,61 % | $104,58 | $104,66 | $104,18 | 15,47M |
| 2026-06-17 | $103,78 | -0,51 % | $105,04 | $105,42 | $103,59 | 20,72M |
| 2026-06-16 | $104,31 | +0,22 % | $104,72 | $104,80 | $104,23 | 12,05M |
| 2026-06-15 | $104,08 | -0,90 % | $104,69 | $104,74 | $103,99 | 14,05M |
| 2026-06-12 | $105,02 | +0,28 % | $104,65 | $105,36 | $104,19 | 14,22M |
| 2026-06-11 | $104,73 | +3,11 % | $102,48 | $104,85 | $102,22 | 20,42M |
| 2026-06-10 | $101,57 | -1,29 % | $102,23 | $102,90 | $101,49 | 22,74M |
| 2026-06-09 | $102,90 | +0,02 % | $103,89 | $104,24 | $101,34 | 21,88M |
| 2026-06-08 | $102,88 | +0,61 % | $103,27 | $103,50 | $102,72 | 13,55M |
| 2026-06-05 | $102,26 | -2,56 % | $104,14 | $104,19 | $101,91 | 16,94M |
| 2026-06-04 | $104,95 | +0,80 % | $104,54 | $105,02 | $104,43 | 10,16M |
| 2026-06-03 | $104,12 | -0,86 % | $104,58 | $104,64 | $104,07 | 11,81M |
| 2026-06-02 | $105,02 | +0,56 % | $104,59 | $105,16 | $104,53 | 8,40M |
| 2026-06-01 | $104,44 | -0,34 % | $103,99 | $104,92 | $103,60 | 17,41M |
| 2026-05-29 | $104,80 | +0,11 % | $105,13 | $105,52 | $104,73 | 16,93M |
| 2026-05-28 | $104,69 | -0,08 % | $104,12 | $105,01 | $103,97 | 13,61M |
| 2026-05-27 | $104,77 | -0,34 % | $105,06 | $105,09 | $104,52 | 12,60M |
| 2026-05-26 | $105,13 | +1,11 % | $105,35 | $105,46 | $104,76 | 12,88M |
| 2026-05-22 | $103,98 | -0,20 % | $104,22 | $104,48 | $103,79 | 12,01M |