Ishares Msci Eafe Etf Price History

SCZ Etf  USD 73.19  0.57  0.78%   
Below is the normalized historical share price chart for iShares MSCI EAFE extending back to December 12, 2007. 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 73.19, as last reported on the 22nd of July, with the highest price reaching 73.51 and the lowest price hitting 73.09 during the day.
3 y Volatility
17.64
200 Day MA
65.3484
1 y Volatility
12.6
50 Day MA
70.875
Inception Date
2007-12-10
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 0.33, which attests that the entity had a 0.33 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares MSCI EAFE, which you can use to evaluate the volatility of the entity. Please utilize IShares MSCI's Risk Adjusted Performance of 0.3258, downside deviation of 0.667, and Market Risk Adjusted Performance of 0.6735 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.

Sharpe Ratio = 0.3281

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSCZ
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.66
  actual daily
5
95% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.33
  actual daily
25
75% of assets perform better
Based on monthly moving average IShares MSCI is performing at about 25% 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
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 PriceJuly 10, 202573.28
Lowest PriceApril 23, 202564.18

IShares MSCI July 22, 2025 Etf Price Synopsis

Various analyses of IShares MSCI's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. 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 Accumulation Distribution 5,827 
IShares MSCI Price Action Indicator 0.17 
IShares MSCI Price Rate Of Daily Change 1.01 
IShares MSCI Price Daily Balance Of Power 1.36 

IShares MSCI July 22, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares MSCI EAFE Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares MSCI intraday prices and daily technical indicators to check the level of noise trading in iShares MSCI EAFE Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares MSCI for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 10.74 with a coefficient of variation of 4.32. The price distribution for the period has arithmetic mean of 69.11. The median price for the last 90 days is 69.82. The company had dividends distributed to its stock-holders on 15th of June 2020.
OpenHighLowCloseVolume
07/21/2025
 73.15  73.51  73.09  73.19  1,019,817 
07/18/2025 73.10  73.12  72.52  72.62  1,413,529 
07/17/2025
 72.35  72.79  72.35  72.71  719,786 
07/16/2025
 72.08  72.50  71.90  72.41  1,232,027 
07/15/2025
 72.83  72.83  71.98  72.04  2,277,022 
07/14/2025 72.62  72.85  72.57  72.78  632,771 
07/11/2025
 72.74  72.82  72.58  72.71  480,686 
07/10/2025 72.97  73.32  72.83  73.28  1,579,573 
07/09/2025
 72.91  73.23  72.81  73.22  2,416,158 
07/08/2025
 72.25  72.78  72.19  72.70  963,184 
07/07/2025 72.76  72.76  71.93  72.09  1,023,200 
07/03/2025
 72.84  73.10  72.84  73.02  411,004 
07/02/2025
 72.31  72.83  72.22  72.77  952,177 
07/01/2025
 72.61  72.84  72.53  72.62  1,159,900 
06/30/2025 72.40  72.74  72.31  72.68  1,307,972 
06/27/2025
 72.33  72.62  72.14  72.40  897,818 
06/26/2025
 71.62  71.94  71.54  71.88  1,440,068 
06/25/2025
 70.78  70.85  70.55  70.75  2,415,321 
06/24/2025
 70.73  71.04  70.60  70.95  649,094 
06/23/2025 69.16  70.20  69.16  70.19  689,126 
06/20/2025
 70.26  70.26  69.58  69.61  1,000,286 
06/18/2025
 70.23  70.66  70.14  70.23  1,208,269 
06/17/2025
 70.46  70.59  69.91  69.98  1,072,600 
06/16/2025 70.80  71.18  70.54  70.58  566,636 
06/13/2025
 70.08  70.52  70.07  70.21  1,552,300 
06/12/2025
 70.91  71.12  70.87  70.99  663,400 
06/11/2025 70.77  70.90  70.57  70.60  586,925 
06/10/2025
 70.58  70.64  70.27  70.41  412,992 
06/09/2025
 70.22  70.53  70.22  70.34  652,220 
06/06/2025
 70.19  70.32  70.00  70.25  727,797 
06/05/2025
 70.42  70.58  70.07  70.16  632,593 
06/04/2025
 69.98  70.41  69.97  70.24  997,223 
06/03/2025
 69.77  69.90  69.53  69.82  905,699 
06/02/2025
 69.76  70.41  69.71  70.41  1,030,996 
05/30/2025
 69.54  69.58  69.01  69.58  1,519,706 
05/29/2025 69.27  69.33  69.00  69.28  725,543 
05/28/2025
 69.27  69.28  68.97  69.08  760,472 
05/27/2025
 69.59  69.72  69.51  69.68  591,389 
05/23/2025
 68.07  68.86  67.94  68.72  594,411 
05/22/2025
 68.18  68.45  68.07  68.28  599,918 
05/21/2025
 68.69  69.03  68.35  68.37  528,848 
05/20/2025
 68.46  68.76  68.36  68.71  522,124 
05/19/2025
 67.89  68.51  67.89  68.51  450,257 
05/16/2025
 67.85  68.09  67.72  68.00  913,646 
05/15/2025
 67.51  67.89  67.38  67.89  3,094,054 
05/14/2025 67.72  67.84  67.05  67.07  1,400,903 
05/13/2025
 67.19  67.55  67.14  67.37  3,024,845 
05/12/2025
 67.37  67.37  66.94  67.24  565,346 
05/09/2025
 67.20  67.24  66.84  67.07  773,766 
05/08/2025
 66.90  67.04  66.61  66.63  789,228 
05/07/2025
 66.62  66.83  66.43  66.56  1,987,401 
05/06/2025
 66.71  67.05  66.71  66.89  625,848 
05/05/2025
 66.73  66.80  66.61  66.65  1,785,421 
05/02/2025
 66.37  66.69  66.30  66.48  765,716 
05/01/2025
 65.71  65.83  65.32  65.33  1,961,204 
04/30/2025
 65.12  65.93  65.03  65.51  3,676,703 
04/29/2025
 65.49  65.84  65.49  65.69  976,107 
04/28/2025
 65.14  65.61  65.03  65.50  3,488,698 
04/25/2025
 64.55  64.97  64.47  64.94  585,528 
04/24/2025
 64.34  64.91  64.30  64.91  1,120,078 
04/23/2025
 64.64  65.05  64.00  64.18  832,433 

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 the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. EAFE Small-Cap is traded on NASDAQ 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.
A focus of IShares MSCI technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares MSCI trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
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.
When determining whether iShares MSCI EAFE offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of IShares MSCI's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Ishares Msci Eafe Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Ishares Msci Eafe Etf:
Check out World Market Map 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 main economic indicators.
You can also try the Stock Tickers module to use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites.
The market value of iShares MSCI EAFE is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares MSCI's value that differs from its market value or its book value, called intrinsic value, which is IShares MSCI's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares MSCI's market value can be influenced by many factors that don't directly affect IShares MSCI's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares MSCI's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares MSCI is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares MSCI's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.