EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.82 46.14 45.64 46.12 1,759,003 +0.22(+0.49%)
Jan 30, 2023 46.05 46.18 45.87 45.89 1,594,013 -0.24(-0.52%)
Jan 27, 2023 46.00 46.26 45.94 46.13 2,066,483 -0.09(-0.20%)
Jan 26, 2023 46.23 46.25 45.84 46.23 1,604,086 +0.05(+0.10%)
Jan 25, 2023 45.75 46.18 45.63 46.18 3,179,514 +0.38(+0.83%)
Jan 24, 2023 45.57 45.91 45.37 45.80 2,171,933 +0.01(+0.02%)
Jan 23, 2023 45.53 45.85 45.48 45.79 3,463,475 +0.08(+0.18%)
Jan 20, 2023 45.21 45.71 45.20 45.71 2,946,391 +0.38(+0.84%)
Jan 19, 2023 45.09 45.40 45.03 45.33 2,837,193 +0.03(+0.06%)
Jan 18, 2023 46.06 46.06 45.30 45.30 2,037,778 -0.20(-0.43%)
Jan 17, 2023 45.65 45.73 45.41 45.49 3,209,798 -0.04(-0.08%)
Jan 13, 2023 45.16 45.54 45.05 45.53 3,006,752 +0.17(+0.37%)
Jan 12, 2023 45.03 45.44 44.67 45.36 4,137,656 +0.84(+1.88%)
Jan 11, 2023 44.42 44.54 44.33 44.53 9,997,898 +0.18(+0.40%)
Jan 10, 2023 44.16 44.35 44.03 44.35 2,426,540 +0.15(+0.34%)
Jan 09, 2023 44.47 44.63 44.19 44.20 4,091,646 +0.10(+0.23%)
Jan 06, 2023 43.30 44.15 43.13 44.10 4,090,589 +0.97(+2.24%)
Jan 05, 2023 43.10 43.25 42.98 43.13 2,866,661 -0.31(-0.71%)
Jan 04, 2023 43.51 43.59 43.24 43.44 3,510,784 +0.47(+1.10%)
Jan 03, 2023 42.98 43.29 42.80 42.97 4,857,053 +0.34(+0.81%)
Dec 30, 2022 42.72 42.91 42.56 42.62 2,800,457 -0.29(-0.67%)
Dec 29, 2022 42.75 43.02 42.73 42.91 2,741,132 +0.53(+1.25%)
Dec 28, 2022 42.91 43.04 42.38 42.38 3,067,393 -0.49(-1.15%)
Dec 27, 2022 42.74 42.95 42.59 42.87 3,446,530 +0.13(+0.30%)
Dec 23, 2022 42.52 42.78 42.43 42.74 3,011,115 +0.23(+0.55%)
Dec 22, 2022 42.60 42.68 42.11 42.51 2,910,530 -0.25(-0.59%)
Dec 21, 2022 42.57 42.84 42.53 42.76 3,933,681 +0.49(+1.16%)
Dec 20, 2022 42.11 42.44 42.09 42.27 2,906,802 +0.42(+1.00%)
Dec 19, 2022 42.10 42.16 41.75 41.85 3,108,278 +0.00(+0.00%)
Dec 16, 2022 41.72 41.97 41.61 41.85 4,086,505 -0.31(-0.73%)
Dec 15, 2022 42.72 42.73 42.03 42.16 5,164,933 -1.01(-2.35%)
Dec 14, 2022 43.15 43.42 42.82 43.17 5,091,481 +0.02(+0.04%)
Dec 13, 2022 43.63 43.70 43.01 43.15 3,496,268 +0.60(+1.41%)
Dec 12, 2022 42.43 42.55 42.29 42.55 2,386,431 +0.04(+0.09%)
Dec 09, 2022 42.46 43.08 42.44 42.52 3,567,627 +0.11(+0.26%)
Dec 08, 2022 42.32 42.51 42.19 42.41 2,354,375 +0.06(+0.15%)
Dec 07, 2022 42.47 42.54 42.19 42.34 5,279,358 -0.02(-0.04%)
Dec 06, 2022 42.48 42.64 42.10 42.36 3,183,017 -0.05(-0.11%)
Dec 05, 2022 42.79 42.96 42.28 42.41 3,276,611 -0.48(-1.11%)
Dec 02, 2022 42.56 42.99 42.51 42.88 1,830,579 -0.03(-0.06%)
Dec 01, 2022 43.09 43.15 42.69 42.91 3,183,421 +0.22(+0.52%)
Nov 30, 2022 42.29 42.80 41.91 42.69 3,763,254 +0.57(+1.35%)
Nov 29, 2022 41.93 42.30 41.93 42.12 3,048,205 +0.37(+0.88%)
Nov 28, 2022 42.07 42.19 41.70 41.75 3,148,582 -0.58(-1.37%)
Nov 25, 2022 42.17 42.41 42.16 42.33 950,589 +0.27(+0.63%)
Nov 23, 2022 41.77 42.08 41.70 42.07 2,616,451 +0.39(+0.95%)
Nov 22, 2022 41.35 41.70 41.35 41.67 9,507,158 +0.63(+1.54%)
Nov 21, 2022 40.99 41.07 40.78 41.04 2,465,346 -0.28(-0.69%)
Nov 18, 2022 41.32 41.39 41.14 41.32 2,197,943 +0.17(+0.40%)
Nov 17, 2022 40.56 41.17 40.56 41.16 4,206,965 +0.00(+0.00%)
Nov 16, 2022 41.28 41.36 40.97 41.16 8,437,119 +0.00(+0.00%)
Nov 15, 2022 41.54 41.73 40.80 41.16 9,159,819 +0.21(+0.52%)
Nov 14, 2022 40.96 41.26 40.89 40.95 4,312,464 -0.28(-0.67%)
Nov 11, 2022 41.00 41.34 40.77 41.22 3,705,614 +0.65(+1.61%)
Nov 10, 2022 40.31 40.63 40.01 40.57 8,772,861 +1.73(+4.44%)
Nov 09, 2022 39.14 39.39 38.84 38.84 3,536,001 -0.64(-1.63%)
Nov 08, 2022 39.24 39.66 39.07 39.48 6,923,192 +0.35(+0.89%)
Nov 07, 2022 39.17 39.29 39.01 39.14 4,613,878 +0.11(+0.28%)
Nov 04, 2022 38.57 39.04 38.43 39.03 4,408,566 +1.48(+3.94%)
Nov 03, 2022 37.33 37.69 37.23 37.55 6,415,065 -0.19(-0.51%)
Nov 02, 2022 38.33 37.74 37.74 8,419,830 -0.57(-1.49%)
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.