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 (%)
Oct 31, 2018 48.39 48.58 48.25 48.25 2,936,800 +0.16(+0.33%)
Oct 30, 2018 47.77 48.14 47.71 48.09 2,169,177 +0.42(+0.88%)
Oct 29, 2018 48.28 48.35 47.29 47.67 1,104,603 +0.03(+0.06%)
Oct 26, 2018 47.28 47.95 46.98 47.64 1,001,100 -0.27(-0.56%)
Oct 25, 2018 47.78 48.18 47.58 47.91 1,008,419 +0.53(+1.13%)
Oct 24, 2018 48.47 48.47 47.35 47.38 1,035,227 -1.42(-2.92%)
Oct 23, 2018 48.52 48.96 48.15 48.80 901,885 -0.41(-0.83%)
Oct 22, 2018 49.49 49.54 49.06 49.21 695,201 -0.29(-0.59%)
Oct 19, 2018 49.42 49.73 49.39 49.50 456,700 +0.34(+0.69%)
Oct 18, 2018 49.69 49.86 49.02 49.16 606,704 -0.72(-1.44%)
Oct 17, 2018 49.95 50.04 49.63 49.88 720,407 -0.27(-0.54%)
Oct 16, 2018 49.94 50.21 49.86 50.15 859,041 +0.74(+1.50%)
Oct 15, 2018 49.44 49.67 49.29 49.41 1,068,825 +0.02(+0.04%)
Oct 12, 2018 49.71 49.71 48.93 49.39 881,300 -0.05(-0.10%)
Oct 11, 2018 49.98 50.15 49.12 49.44 1,339,595 -0.75(-1.48%)
Oct 10, 2018 51.01 51.08 50.11 50.19 575,313 -0.70(-1.37%)
Oct 09, 2018 50.48 50.93 50.38 50.88 400,239 +0.00(+0.00%)
Oct 08, 2018 50.68 50.89 50.46 50.88 506,550 -0.24(-0.47%)
Oct 05, 2018 51.36 51.36 50.91 51.12 417,700 -0.23(-0.45%)
Oct 04, 2018 51.55 51.64 51.13 51.35 523,809 -0.32(-0.62%)
Oct 03, 2018 51.80 51.85 51.60 51.67 433,195 -0.07(-0.14%)
Oct 02, 2018 51.59 51.79 51.55 51.74 855,987 -0.26(-0.50%)
Oct 01, 2018 52.13 52.13 51.92 52.00 494,373 +0.08(+0.15%)
Sep 28, 2018 51.93 52.17 51.85 51.92 279,600 -0.57(-1.09%)
Sep 27, 2018 52.54 52.74 52.46 52.49 426,046 -0.05(-0.10%)
Sep 26, 2018 52.54 52.89 52.54 52.54 1,330,322 -0.10(-0.19%)
Sep 25, 2018 52.74 52.78 52.59 52.64 900,088 +0.35(+0.67%)
Sep 24, 2018 52.63 52.63 52.29 52.29 1,975,760 -0.24(-0.46%)
Sep 21, 2018 52.50 52.58 52.41 52.53 1,563,600 +0.06(+0.12%)
Sep 20, 2018 52.41 52.50 52.22 52.47 980,823 +0.67(+1.30%)
Sep 19, 2018 51.61 51.84 51.57 51.79 1,225,773 +0.29(+0.56%)
Sep 18, 2018 51.37 51.55 51.34 51.50 450,863 +0.61(+1.20%)
Sep 17, 2018 51.02 51.14 50.89 50.89 256,721 +0.18(+0.36%)
Sep 14, 2018 50.83 50.83 50.60 50.71 557,400 +0.05(+0.09%)
Sep 13, 2018 50.78 50.80 50.56 50.66 503,543 +0.44(+0.88%)
Sep 12, 2018 49.96 50.31 49.96 50.22 404,970 +0.23(+0.46%)
Sep 11, 2018 49.70 49.99 49.60 49.99 445,505 +0.02(+0.04%)
Sep 10, 2018 50.03 50.09 49.92 49.97 496,665 +0.29(+0.58%)
Sep 07, 2018 49.49 49.75 49.48 49.68 1,732,700 -0.37(-0.74%)
Sep 06, 2018 50.20 50.28 49.81 50.05 304,705 -0.18(-0.36%)
Sep 05, 2018 50.26 50.34 50.05 50.23 582,244 -0.26(-0.51%)
Sep 04, 2018 50.26 50.49 50.21 50.49 300,425 -0.39(-0.77%)
Aug 31, 2018 50.88 50.88 50.88 0 -0.39(-0.76%)
Aug 30, 2018 51.40 51.45 51.19 51.27 253,011 -0.58(-1.12%)
Aug 29, 2018 51.61 51.89 51.54 51.85 1,493,388 +0.23(+0.45%)
Aug 28, 2018 51.82 51.88 51.56 51.62 420,170 -0.14(-0.27%)
Aug 27, 2018 51.56 51.77 51.48 51.76 452,595 +0.59(+1.15%)
Aug 24, 2018 51.06 51.23 51.00 51.17 284,900 +0.33(+0.65%)
Aug 23, 2018 51.05 51.08 50.83 50.84 1,125,983 -0.53(-1.03%)
Aug 22, 2018 51.32 51.44 51.31 51.37 259,314 +0.25(+0.49%)
Aug 21, 2018 51.15 51.30 51.03 51.12 324,376 +0.22(+0.43%)
Aug 20, 2018 50.75 50.93 50.70 50.90 565,622 +0.24(+0.47%)
Aug 17, 2018 50.40 50.77 50.29 50.66 256,300 +0.27(+0.54%)
Aug 16, 2018 50.32 50.52 50.32 50.39 382,189 +0.38(+0.76%)
Aug 15, 2018 50.07 50.10 49.69 50.01 717,042 -0.74(-1.46%)
Aug 14, 2018 50.74 50.83 50.62 50.75 494,592 -0.02(-0.04%)
Aug 13, 2018 50.92 51.01 50.67 50.77 359,518 -0.35(-0.68%)
Aug 10, 2018 51.10 51.24 51.00 51.12 397,600 -1.01(-1.94%)
Aug 09, 2018 52.24 52.32 52.08 52.13 1,100,320 -0.24(-0.46%)
Aug 08, 2018 52.23 52.43 52.18 52.37 238,121 +0.00(+0.00%)
Aug 07, 2018 52.51 52.51 52.31 52.37 283,390 +0.52(+1.00%)
Aug 06, 2018 51.68 51.92 51.63 51.85 167,275 -0.22(-0.42%)
Aug 03, 2018 51.78 52.10 51.78 52.07 186,100 -0.02(-0.04%)
Aug 02, 2018 51.88 52.09 51.81 52.09 234,322 -0.50(-0.95%)
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.