EAFE Value Ishares MSCI ETF (NY: EFV )

49.25 USD -0.13 (-0.26%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
Jan 02, 2020 50.31 50.48 50.26 50.45 574,744 +0.52(+1.04%)
Dec 31, 2019 49.77 49.96 49.63 49.93 1,800,100 +0.16(+0.32%)
Dec 30, 2019 50.09 50.10 49.75 49.77 527,941 -0.33(-0.66%)
Dec 27, 2019 50.16 50.28 50.05 50.10 402,400 +0.13(+0.26%)
Dec 26, 2019 49.84 50.00 49.79 49.97 270,113 +0.19(+0.38%)
Dec 24, 2019 49.72 49.82 49.72 49.78 184,900 -0.07(-0.14%)
Dec 23, 2019 49.79 49.86 49.75 49.85 1,041,277 +0.00(+0.00%)
Dec 20, 2019 50.03 50.03 49.84 49.85 1,070,800 -0.08(-0.16%)
Dec 19, 2019 49.81 49.94 49.79 49.93 2,012,779 +0.03(+0.06%)
Dec 18, 2019 49.87 49.94 49.85 49.90 500,291 -0.09(-0.18%)
Dec 17, 2019 50.00 50.07 49.97 49.99 754,870 -0.21(-0.42%)
Dec 16, 2019 50.21 50.27 50.16 50.20 547,681 -0.39(-0.77%)
Dec 13, 2019 50.58 50.95 50.45 50.59 771,500 +0.39(+0.78%)
Dec 12, 2019 49.73 50.24 49.68 50.20 473,468 +0.45(+0.90%)
Dec 11, 2019 49.58 49.81 49.51 49.75 393,548 +0.28(+0.57%)
Dec 10, 2019 49.41 49.57 49.34 49.47 395,634 +0.04(+0.08%)
Dec 09, 2019 49.61 49.68 49.43 49.43 369,820 -0.21(-0.42%)
Dec 06, 2019 49.56 49.65 49.55 49.64 575,700 +0.42(+0.85%)
Dec 05, 2019 49.33 49.33 49.13 49.22 652,734 -0.06(-0.12%)
Dec 04, 2019 49.10 49.30 49.09 49.28 969,717 +0.51(+1.05%)
Dec 03, 2019 48.47 48.81 48.37 48.77 501,790 -0.22(-0.45%)
Dec 02, 2019 49.16 49.19 48.83 48.99 619,042 -0.25(-0.51%)
Nov 29, 2019 49.25 49.35 49.22 49.24 163,500 -0.42(-0.85%)
Nov 27, 2019 49.62 49.70 49.57 49.66 252,400 +0.15(+0.30%)
Nov 26, 2019 49.50 49.59 49.43 49.51 365,136 -0.16(-0.32%)
Nov 25, 2019 49.58 49.70 49.53 49.67 241,060 +0.29(+0.59%)
Nov 22, 2019 49.38 49.45 49.25 49.38 1,721,000 +0.14(+0.28%)
Nov 21, 2019 49.24 49.26 49.08 49.24 730,632 +0.05(+0.10%)
Nov 20, 2019 49.24 49.32 49.05 49.19 464,152 -0.40(-0.81%)
Nov 19, 2019 49.84 49.84 49.49 49.59 1,015,952 -0.04(-0.08%)
Nov 18, 2019 49.55 49.67 49.43 49.63 883,594 -0.01(-0.02%)
Nov 15, 2019 49.52 49.65 49.42 49.64 514,600 +0.26(+0.53%)
Nov 14, 2019 49.31 49.44 49.20 49.38 388,928 -0.16(-0.32%)
Nov 13, 2019 49.39 49.59 49.33 49.54 770,759 -0.38(-0.76%)
Nov 12, 2019 49.95 50.04 49.85 49.92 191,032 +0.04(+0.08%)
Nov 11, 2019 49.71 49.90 49.62 49.88 301,054 -0.05(-0.10%)
Nov 08, 2019 49.82 49.94 49.75 49.93 219,400 -0.08(-0.16%)
Nov 07, 2019 50.13 50.17 49.99 50.01 602,313 +0.18(+0.36%)
Nov 06, 2019 49.87 49.95 49.75 49.83 393,835 -0.04(-0.08%)
Nov 05, 2019 49.85 49.88 49.77 49.87 1,816,450 +0.12(+0.25%)
Nov 04, 2019 49.78 49.86 49.67 49.74 335,969 +0.31(+0.64%)
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.