EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.76 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.08 48.26 47.96 48.16 1,598,834 -0.09(-0.19%)
Jan 30, 2019 47.90 48.42 47.83 48.25 913,250 +0.47(+0.98%)
Jan 29, 2019 47.86 48.00 47.75 47.78 1,398,202 +0.13(+0.27%)
Jan 28, 2019 47.45 47.67 47.43 47.65 1,594,670 -0.27(-0.56%)
Jan 25, 2019 47.75 48.00 47.75 47.92 931,500 +0.55(+1.16%)
Jan 24, 2019 47.27 47.48 47.18 47.37 997,414 +0.03(+0.06%)
Jan 23, 2019 47.45 47.53 47.12 47.34 1,621,568 +0.23(+0.49%)
Jan 22, 2019 47.33 47.38 47.00 47.11 1,497,035 -0.76(-1.59%)
Jan 18, 2019 47.81 47.92 47.70 47.87 911,900 +0.51(+1.08%)
Jan 17, 2019 46.90 47.46 46.90 47.36 669,519 +0.11(+0.23%)
Jan 16, 2019 47.17 47.33 47.17 47.25 690,600 +0.11(+0.23%)
Jan 15, 2019 46.95 47.18 46.83 47.14 789,760 +0.19(+0.40%)
Jan 14, 2019 46.69 47.10 46.69 46.95 1,444,633 -0.12(-0.25%)
Jan 11, 2019 46.96 47.18 46.87 47.07 1,124,500 -0.24(-0.51%)
Jan 10, 2019 47.04 47.32 46.93 47.31 1,601,583 +0.21(+0.45%)
Jan 09, 2019 47.05 47.17 46.86 47.10 1,651,297 +0.41(+0.88%)
Jan 08, 2019 46.82 46.83 46.54 46.69 1,003,952 +0.27(+0.58%)
Jan 07, 2019 46.28 46.62 46.16 46.42 1,095,920 +0.09(+0.19%)
Jan 04, 2019 45.71 46.43 45.61 46.33 1,364,300 +1.46(+3.25%)
Jan 03, 2019 45.04 45.09 44.67 44.87 949,536 -0.21(-0.47%)
Jan 02, 2019 44.51 45.08 44.50 45.08 1,069,557 -0.14(-0.31%)
Dec 31, 2018 45.30 45.50 45.04 45.22 4,792,800 +0.09(+0.20%)
Dec 28, 2018 45.26 45.31 44.97 45.13 4,528,900 +0.44(+0.98%)
Dec 27, 2018 44.18 44.70 43.78 44.69 3,766,172 -0.05(-0.11%)
Dec 26, 2018 43.88 44.77 43.62 44.74 4,871,523 +1.08(+2.47%)
Dec 24, 2018 44.25 44.47 43.65 43.66 2,413,900 -0.53(-1.20%)
Dec 21, 2018 44.73 44.93 44.15 44.19 3,925,300 -0.81(-1.80%)
Dec 20, 2018 45.24 45.40 44.85 45.00 5,101,065 -0.12(-0.27%)
Dec 19, 2018 45.78 46.10 44.99 45.12 3,093,170 -0.39(-0.86%)
Dec 18, 2018 45.85 45.90 45.41 45.51 2,732,693 -0.69(-1.49%)
Dec 17, 2018 46.57 46.60 46.01 46.20 2,600,896 -0.32(-0.69%)
Dec 14, 2018 46.63 46.79 46.51 46.52 1,754,200 -0.57(-1.21%)
Dec 13, 2018 47.21 47.30 47.01 47.09 2,245,650 +0.05(+0.11%)
Dec 12, 2018 47.09 47.37 47.04 47.04 2,635,139 +0.65(+1.40%)
Dec 11, 2018 46.79 46.79 46.11 46.39 3,529,044 +0.06(+0.13%)
Dec 10, 2018 46.54 46.56 45.87 46.33 2,794,136 -0.43(-0.93%)
Dec 07, 2018 47.15 47.43 46.61 46.76 1,457,000 -0.39(-0.82%)
Dec 06, 2018 46.85 47.20 46.32 47.15 3,998,069 -0.47(-0.99%)
Dec 04, 2018 48.73 48.73 47.59 47.62 1,627,900 -1.38(-2.82%)
Dec 03, 2018 49.01 49.26 48.77 49.00 1,298,031 +0.54(+1.11%)
Nov 30, 2018 48.42 48.47 48.19 48.46 1,913,300 -0.17(-0.35%)
Nov 29, 2018 48.60 48.82 48.44 48.63 1,302,418 -0.35(-0.71%)
Nov 28, 2018 48.34 48.99 48.12 48.98 1,683,579 +0.59(+1.22%)
Nov 27, 2018 48.30 48.39 48.11 48.39 2,187,037 -0.11(-0.23%)
Nov 26, 2018 48.37 48.53 48.31 48.50 839,284 +0.82(+1.72%)
Nov 23, 2018 47.73 47.86 47.67 47.68 514,500 -0.47(-0.98%)
Nov 21, 2018 48.15 48.15 48.15 0 +0.64(+1.35%)
Nov 20, 2018 47.83 47.89 47.40 47.51 1,250,024 -0.72(-1.49%)
Nov 19, 2018 48.57 48.59 48.08 48.23 1,390,133 -0.32(-0.66%)
Nov 16, 2018 48.21 48.61 48.18 48.55 2,706,900 +0.01(+0.02%)
Nov 15, 2018 48.04 48.60 47.80 48.54 1,463,764 +0.13(+0.27%)
Nov 14, 2018 48.77 48.77 48.15 48.41 1,170,923 +0.07(+0.14%)
Nov 13, 2018 48.30 48.72 48.19 48.34 971,521 +0.13(+0.27%)
Nov 12, 2018 48.77 48.80 48.19 48.21 889,143 -0.84(-1.71%)
Nov 09, 2018 48.97 49.13 48.82 49.05 666,500 -0.30(-0.61%)
Nov 08, 2018 49.63 49.76 49.22 49.35 631,611 -0.43(-0.86%)
Nov 07, 2018 49.57 49.81 49.44 49.78 537,426 +0.61(+1.24%)
Nov 06, 2018 49.02 49.21 48.88 49.17 1,114,202 +0.31(+0.63%)
Nov 05, 2018 48.98 49.07 48.76 48.86 1,698,385 +0.10(+0.21%)
Nov 02, 2018 49.17 49.23 48.49 48.76 2,166,600 -0.07(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.