Ishares Msci Eafe Etf Price History
| EFA Etf | USD 104.24 0.09 0.09% |
Below is the normalized historical share price chart for iShares MSCI EAFE extending back to August 17, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares MSCI stands at 104.24, as last reported on the 16th of February 2026, with the highest price reaching 104.43 and the lowest price hitting 103.45 during the day.
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. IShares MSCI appears to be very steady, given 3 months investment horizon. iShares MSCI EAFE holds Efficiency (Sharpe) Ratio of 0.29, which attests that the entity had a 0.29 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares MSCI EAFE, which you can use to evaluate the volatility of the entity. Please utilize IShares MSCI's Downside Deviation of 0.8649, market risk adjusted performance of 0.2181, and Risk Adjusted Performance of 0.1699 to validate if our risk estimates are consistent with your expectations. IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
3 y Volatility 11.96 | 200 Day MA 92.9642 | 1 y Volatility 7.86 | 50 Day MA 98.685 | Inception Date 2001-08-14 |
Sharpe Ratio = 0.2942
| High Returns | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EFA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average IShares MSCI is performing at about 23% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares MSCI by adding it to a well-diversified portfolio.
Average Mkt Cap Mil 70.9 K |
IShares MSCI Etf Price History Chart
There are several ways to analyze iShares MSCI EAFE Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares MSCI price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 11, 2026 | 104.94 |
| Lowest Price | November 20, 2025 | 89.62 |
IShares MSCI February 16, 2026 Etf Price Synopsis
Various analyses of IShares MSCI's daily price changes, such as its Balance Of Power or Price Action, are useful for research when evaluating IShares Etf for educational purposes. It can be used to describe the percentage change in the price of IShares MSCI from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.| IShares MSCI Price Action Indicator | 0.34 | |
| IShares MSCI Price Rate Of Daily Change | 1.00 | |
| IShares MSCI Price Daily Balance Of Power | 0.09 |
IShares MSCI February 16, 2026 Etf Price Analysis
IShares Etf Price History Data
The price series of IShares MSCI for the period between Tue, Nov 18, 2025 and Mon, Feb 16, 2026 has a statistical range of 15.32 with a coefficient of variation of 3.94. Under current investment horizon, the daily prices are spread out with arithmetic mean of 96.97. The median price for the last 90 days is 96.41. The company completed dividends distribution on 15th of June 2020.| Open | High | Low | Close | Volume | ||
02/16/2026 | 104.15 | 104.43 | 103.45 | 104.24 | ||
02/16/2026 | 104.15 | 104.43 | 103.45 | 104.24 | ||
| 02/13/2026 | 103.88 | 104.43 | 103.45 | 104.24 | 22,646,887 | |
02/12/2026 | 105.09 | 105.24 | 103.81 | 104.15 | 29,493,416 | |
02/11/2026 | 104.84 | 105.17 | 104.17 | 104.94 | 19,915,498 | |
02/10/2026 | 104.58 | 104.67 | 104.24 | 104.24 | 16,861,666 | |
02/09/2026 | 103.23 | 104.17 | 103.12 | 103.99 | 19,371,066 | |
02/06/2026 | 101.69 | 102.65 | 101.64 | 102.61 | 17,343,706 | |
02/05/2026 | 100.62 | 101.15 | 100.27 | 100.33 | 22,728,703 | |
02/04/2026 | 102.47 | 102.67 | 101.37 | 101.78 | 25,280,537 | |
02/03/2026 | 101.14 | 101.65 | 100.64 | 101.45 | 23,617,777 | |
02/02/2026 | 101.35 | 101.54 | 100.83 | 101.40 | 21,618,583 | |
| 01/30/2026 | 101.35 | 101.54 | 100.38 | 100.74 | 24,013,875 | |
01/29/2026 | 102.02 | 102.10 | 100.56 | 101.69 | 27,464,442 | |
01/28/2026 | 101.19 | 101.36 | 100.56 | 101.01 | 21,938,700 | |
01/27/2026 | 101.47 | 102.31 | 101.43 | 102.09 | 18,662,084 | |
| 01/26/2026 | 100.54 | 100.83 | 100.46 | 100.47 | 13,953,147 | |
01/23/2026 | 99.17 | 100.00 | 99.01 | 99.97 | 16,742,726 | |
01/22/2026 | 99.39 | 99.67 | 99.18 | 99.42 | 15,801,375 | |
| 01/21/2026 | 98.27 | 99.28 | 97.89 | 99.03 | 24,439,240 | |
01/20/2026 | 98.00 | 98.69 | 97.86 | 98.02 | 26,893,300 | |
| 01/16/2026 | 99.42 | 99.54 | 99.06 | 99.53 | 17,472,511 | |
01/15/2026 | 99.62 | 99.62 | 99.22 | 99.26 | 24,662,400 | |
01/14/2026 | 99.19 | 99.37 | 98.98 | 99.30 | 19,932,693 | |
01/13/2026 | 99.23 | 99.25 | 98.65 | 98.84 | 15,088,786 | |
01/12/2026 | 99.15 | 99.44 | 99.12 | 99.41 | 15,313,500 | |
01/09/2026 | 98.42 | 98.89 | 98.33 | 98.81 | 16,001,700 | |
01/08/2026 | 97.56 | 97.95 | 97.53 | 97.94 | 13,307,684 | |
| 01/07/2026 | 98.14 | 98.21 | 97.84 | 97.93 | 15,468,881 | |
01/06/2026 | 98.31 | 98.48 | 98.13 | 98.30 | 14,557,948 | |
01/05/2026 | 97.26 | 98.15 | 97.24 | 98.15 | 25,150,766 | |
01/02/2026 | 97.03 | 97.11 | 96.51 | 97.04 | 42,380,227 | |
12/31/2025 | 96.33 | 96.39 | 95.92 | 96.03 | 27,445,635 | |
12/30/2025 | 96.63 | 96.80 | 96.42 | 96.44 | 15,833,688 | |
12/29/2025 | 96.26 | 96.47 | 96.06 | 96.28 | 15,516,188 | |
| 12/26/2025 | 96.53 | 96.60 | 96.34 | 96.57 | 9,127,887 | |
12/24/2025 | 96.33 | 96.46 | 96.19 | 96.41 | 5,609,693 | |
12/23/2025 | 96.28 | 96.44 | 96.17 | 96.29 | 16,485,648 | |
12/22/2025 | 95.47 | 95.76 | 95.40 | 95.70 | 14,125,532 | |
12/19/2025 | 95.26 | 95.73 | 95.21 | 95.46 | 28,014,718 | |
12/18/2025 | 94.95 | 95.31 | 94.58 | 94.82 | 23,726,654 | |
12/17/2025 | 94.73 | 94.95 | 94.14 | 94.15 | 32,130,727 | |
12/16/2025 | 95.14 | 95.23 | 94.60 | 94.92 | 25,079,639 | |
12/15/2025 | 95.58 | 95.69 | 95.15 | 95.36 | 22,751,500 | |
12/12/2025 | 95.33 | 95.45 | 94.44 | 94.78 | 20,514,900 | |
12/11/2025 | 94.99 | 95.42 | 94.91 | 95.28 | 19,221,699 | |
12/10/2025 | 93.86 | 94.88 | 93.80 | 94.72 | 21,171,779 | |
12/09/2025 | 93.90 | 94.12 | 93.66 | 93.68 | 15,966,760 | |
12/08/2025 | 94.11 | 94.11 | 93.66 | 93.81 | 13,589,160 | |
12/05/2025 | 94.39 | 94.51 | 93.93 | 94.10 | 15,829,870 | |
12/04/2025 | 94.37 | 94.46 | 93.94 | 94.10 | 13,862,950 | |
12/03/2025 | 93.43 | 93.89 | 93.41 | 93.85 | 14,439,840 | |
12/02/2025 | 93.39 | 93.44 | 93.06 | 93.35 | 14,267,610 | |
12/01/2025 | 93.23 | 93.46 | 93.00 | 93.03 | 21,567,400 | |
11/28/2025 | 93.15 | 93.53 | 93.05 | 93.50 | 8,136,030 | |
| 11/26/2025 | 92.58 | 93.32 | 92.55 | 93.18 | 13,481,190 | |
11/25/2025 | 91.47 | 92.21 | 91.23 | 92.17 | 19,903,830 | |
11/24/2025 | 90.80 | 91.22 | 90.70 | 91.08 | 18,550,869 | |
11/21/2025 | 90.46 | 91.24 | 90.13 | 91.00 | 27,211,439 | |
11/20/2025 | 91.47 | 91.59 | 89.59 | 89.62 | 26,720,920 | |
11/19/2025 | 91.06 | 91.41 | 90.50 | 90.87 | 15,425,360 |
About IShares MSCI Etf history
IShares MSCI investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares MSCI EAFE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares MSCI stock prices may prove useful in developing a viable investing in IShares MSCI
The fund generally will invest at least 80 percent of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index. EAFE Ishares is traded on NYSEARCA Exchange in the United States.
IShares MSCI Etf Technical Analysis
IShares MSCI technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
| All Next | Launch Module |
IShares MSCI Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IShares MSCI's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1699 | |||
| Jensen Alpha | 0.1114 | |||
| Total Risk Alpha | 0.0978 | |||
| Sortino Ratio | 0.1116 | |||
| Treynor Ratio | 0.2081 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in iShares MSCI EAFE. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in price. You can also try the Premium Stories module to follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope.
Investors evaluate iShares MSCI EAFE using market value (trading price) and book value (balance sheet equity), each telling a different story. Calculating IShares MSCI's intrinsic value - the estimated true worth - helps identify when the stock trades at a discount or premium to fair value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. External factors like market trends, sector rotation, and investor psychology can cause IShares MSCI's market price to deviate significantly from intrinsic value.
It's important to distinguish between IShares MSCI's intrinsic value and market price, which are calculated using different methodologies. Investment decisions regarding IShares MSCI should consider multiple factors including financial performance, growth metrics, competitive position, and professional analysis. Conversely, IShares MSCI's market price signifies the transaction level at which participants voluntarily complete trades.