EAFE Value Ishares MSCI ETF (NY: EFV )

49.08 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.75 38.87 38.52 38.84 1,601,800 +0.01(+0.03%)
Oct 29, 2020 38.65 38.97 38.42 38.83 1,332,985 +0.22(+0.57%)
Oct 28, 2020 38.99 39.07 38.61 38.61 1,628,215 -1.44(-3.60%)
Oct 27, 2020 40.42 40.53 40.03 40.05 1,321,219 -0.61(-1.50%)
Oct 26, 2020 40.88 40.97 40.42 40.66 1,724,487 -0.63(-1.53%)
Oct 23, 2020 41.30 41.36 41.06 41.29 1,654,800 +0.39(+0.95%)
Oct 22, 2020 40.74 40.98 40.61 40.90 3,257,408 +0.07(+0.17%)
Oct 21, 2020 40.94 41.21 40.83 40.83 7,583,485 -0.13(-0.32%)
Oct 20, 2020 40.96 41.20 40.92 40.96 1,187,755 +0.21(+0.52%)
Oct 19, 2020 41.06 41.20 40.71 40.75 1,049,255 -0.15(-0.37%)
Oct 16, 2020 40.81 41.02 40.74 40.90 595,200 +0.22(+0.54%)
Oct 15, 2020 40.34 40.73 40.34 40.68 559,049 -0.52(-1.26%)
Oct 14, 2020 41.38 41.47 41.18 41.20 584,446 -0.10(-0.24%)
Oct 13, 2020 41.47 41.47 41.20 41.30 1,088,576 -0.58(-1.38%)
Oct 12, 2020 41.75 41.94 41.73 41.88 886,589 +0.11(+0.26%)
Oct 09, 2020 41.74 41.84 41.64 41.77 1,829,800 +0.12(+0.29%)
Oct 08, 2020 41.49 41.72 41.42 41.65 2,599,696 +0.33(+0.80%)
Oct 07, 2020 41.27 41.44 41.16 41.32 2,232,930 +0.42(+1.03%)
Oct 06, 2020 41.41 41.47 40.84 40.90 835,827 -0.26(-0.63%)
Oct 05, 2020 40.93 41.19 40.84 41.16 1,047,605 +0.70(+1.73%)
Oct 02, 2020 39.94 40.55 39.90 40.46 1,277,600 +0.06(+0.15%)
Oct 01, 2020 40.39 40.52 40.18 40.40 1,062,734 +0.05(+0.12%)
Sep 30, 2020 40.35 40.67 40.20 40.35 2,542,502 -0.11(-0.27%)
Sep 29, 2020 40.59 40.67 40.32 40.46 1,731,686 -0.25(-0.61%)
Sep 28, 2020 40.51 40.71 40.48 40.71 1,017,974 +0.81(+2.04%)
Sep 25, 2020 39.49 39.90 39.34 39.90 1,272,200 +0.07(+0.16%)
Sep 24, 2020 39.78 40.12 39.59 39.83 1,636,371 -0.02(-0.05%)
Sep 23, 2020 40.44 40.53 39.78 39.85 806,723 -0.39(-0.97%)
Sep 22, 2020 40.32 40.41 39.86 40.24 1,665,871 -0.06(-0.15%)
Sep 21, 2020 40.48 40.51 39.89 40.30 1,564,122 -1.34(-3.22%)
Sep 18, 2020 41.80 41.91 41.49 41.64 763,800 -0.51(-1.21%)
Sep 17, 2020 41.76 42.15 41.76 42.15 792,144 -0.01(-0.02%)
Sep 16, 2020 42.15 42.45 42.07 42.16 946,266 -0.07(-0.17%)
Sep 15, 2020 42.35 42.41 42.11 42.23 719,194 +0.18(+0.43%)
Sep 14, 2020 42.14 42.22 42.01 42.05 657,524 +0.22(+0.53%)
Sep 11, 2020 41.85 42.03 41.66 41.83 1,179,600 +0.35(+0.84%)
Sep 10, 2020 42.21 42.32 41.48 41.48 1,061,506 -0.51(-1.21%)
Sep 09, 2020 41.89 42.16 41.86 41.99 1,332,183 +0.66(+1.60%)
Sep 08, 2020 41.30 41.65 41.22 41.33 908,588 -0.56(-1.34%)
Sep 04, 2020 41.85 42.02 41.11 41.89 1,648,100 +0.33(+0.79%)
Sep 03, 2020 42.27 42.40 41.37 41.56 1,690,248 -0.81(-1.91%)
Sep 02, 2020 42.12 42.37 41.93 42.37 2,947,953 +0.44(+1.05%)
Sep 01, 2020 41.86 42.06 41.72 41.93 697,957 -0.07(-0.17%)
Aug 31, 2020 42.24 42.35 41.99 42.00 1,061,217 -0.44(-1.03%)
Aug 28, 2020 42.32 42.44 42.13 42.44 524,300 +0.47(+1.11%)
Aug 27, 2020 42.35 42.38 41.78 41.97 750,350 -0.48(-1.13%)
Aug 26, 2020 42.27 42.47 42.22 42.45 1,265,688 +0.15(+0.35%)
Aug 25, 2020 42.50 42.53 42.06 42.30 753,024 +0.06(+0.14%)
Aug 24, 2020 42.16 42.24 42.02 42.24 529,527 +0.61(+1.47%)
Aug 21, 2020 41.34 41.63 41.34 41.63 1,113,000 -0.27(-0.64%)
Aug 20, 2020 41.59 41.95 41.58 41.90 559,728 -0.15(-0.36%)
Aug 19, 2020 42.35 42.48 42.02 42.05 469,051 -0.16(-0.37%)
Aug 18, 2020 42.36 42.52 42.11 42.20 1,930,534 -0.09(-0.22%)
Aug 17, 2020 42.28 42.30 42.19 42.30 1,491,245 +0.21(+0.50%)
Aug 14, 2020 41.95 42.16 41.95 42.09 925,900 -0.26(-0.61%)
Aug 13, 2020 42.59 42.69 42.22 42.35 1,135,313 -0.42(-0.98%)
Aug 12, 2020 42.70 42.97 42.68 42.77 768,833 +0.97(+2.32%)
Aug 11, 2020 42.32 42.45 41.77 41.80 872,378 +0.41(+0.99%)
Aug 10, 2020 41.19 41.43 41.17 41.39 523,600 +0.26(+0.63%)
Aug 07, 2020 40.84 41.13 40.78 41.13 746,900 -0.19(-0.46%)
Aug 06, 2020 41.04 41.36 40.99 41.32 519,788 +0.08(+0.19%)
Aug 05, 2020 41.43 41.55 41.22 41.24 614,521 +0.15(+0.37%)
Aug 04, 2020 40.60 41.09 40.60 41.09 851,641 +0.52(+1.28%)
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.