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 (%)
Oct 29, 2021 45.34 45.41 45.24 45.34 2,996,892 -0.37(-0.80%)
Oct 28, 2021 45.57 45.74 45.47 45.70 2,445,148 +0.32(+0.71%)
Oct 27, 2021 45.61 45.66 45.38 45.38 3,263,946 -0.24(-0.54%)
Oct 26, 2021 45.81 45.63 1,740,032 +0.13(+0.29%)
Oct 25, 2021 45.53 45.58 45.39 45.50 1,671,806 -0.08(-0.17%)
Oct 22, 2021 45.55 45.67 45.36 45.57 4,057,106 +0.17(+0.38%)
Oct 21, 2021 45.41 45.55 45.30 45.40 2,628,904 -0.40(-0.88%)
Oct 20, 2021 45.55 45.86 45.55 45.80 1,942,660 +0.22(+0.48%)
Oct 19, 2021 45.56 45.65 45.50 45.58 1,367,780 +0.23(+0.50%)
Oct 18, 2021 45.30 45.42 45.21 45.36 2,320,205 -0.21(-0.46%)
Oct 15, 2021 45.50 45.61 45.43 45.57 2,870,612 +0.33(+0.73%)
Oct 14, 2021 45.22 45.31 45.15 45.23 2,626,174 +0.32(+0.72%)
Oct 13, 2021 44.70 44.93 44.54 44.91 3,837,485 +0.21(+0.47%)
Oct 12, 2021 44.75 44.87 44.61 44.70 2,293,462 +0.03(+0.08%)
Oct 11, 2021 44.97 45.09 44.67 44.67 1,850,308 -0.05(-0.12%)
Oct 08, 2021 44.81 44.85 44.66 44.72 2,350,335 +0.10(+0.21%)
Oct 07, 2021 44.56 44.82 44.55 44.62 3,088,181 +0.31(+0.71%)
Oct 06, 2021 43.93 44.32 43.77 44.31 3,527,771 -0.31(-0.69%)
Oct 05, 2021 44.44 44.78 44.34 44.62 1,633,716 +0.34(+0.78%)
Oct 04, 2021 44.45 44.67 44.12 44.27 2,474,603 -0.20(-0.45%)
Oct 01, 2021 44.40 44.62 44.09 44.47 2,717,540 +0.12(+0.28%)
Sep 30, 2021 44.64 44.68 44.27 44.35 2,498,978 -0.32(-0.72%)
Sep 29, 2021 44.80 44.87 44.63 44.68 3,492,338 -0.01(-0.02%)
Sep 28, 2021 44.93 45.02 44.54 44.68 3,326,623 -0.69(-1.52%)
Sep 27, 2021 45.19 45.42 45.16 45.37 1,541,167 +0.47(+1.05%)
Sep 24, 2021 44.80 45.00 44.80 44.90 3,586,174 -0.31(-0.68%)
Sep 23, 2021 45.03 45.29 44.97 45.21 2,379,602 +0.52(+1.17%)
Sep 22, 2021 44.71 45.08 44.68 44.68 2,185,043 +0.34(+0.77%)
Sep 21, 2021 44.60 44.63 44.29 44.34 1,880,232 +0.38(+0.85%)
Sep 20, 2021 43.97 44.10 43.62 43.97 3,388,921 -1.00(-2.23%)
Sep 17, 2021 45.39 45.40 44.84 44.97 3,465,806 -0.66(-1.45%)
Sep 16, 2021 45.57 45.68 45.43 45.63 6,460,199 -0.14(-0.30%)
Sep 15, 2021 45.58 45.82 45.53 45.77 3,176,043 +0.20(+0.44%)
Sep 14, 2021 46.07 46.07 45.44 45.57 2,438,200 -0.34(-0.74%)
Sep 13, 2021 45.87 45.91 45.73 45.91 3,217,745 +0.58(+1.29%)
Sep 10, 2021 45.80 45.80 45.32 45.33 1,314,680 -0.24(-0.54%)
Sep 09, 2021 45.63 45.78 45.50 45.57 1,573,947 -0.05(-0.11%)
Sep 08, 2021 45.83 45.94 45.57 45.63 1,923,338 -0.37(-0.80%)
Sep 07, 2021 46.01 46.13 45.99 45.99 2,311,309 -0.13(-0.28%)
Sep 03, 2021 46.04 46.16 45.92 46.12 1,989,163 +0.22(+0.48%)
Sep 02, 2021 45.87 45.98 45.80 45.91 2,258,819 +0.17(+0.36%)
Sep 01, 2021 45.70 45.84 45.64 45.74 2,341,283 +0.42(+0.92%)
Aug 31, 2021 45.45 45.45 45.30 45.32 2,754,172 -0.09(-0.19%)
Aug 30, 2021 45.50 45.50 45.37 45.41 1,269,935 -0.10(-0.23%)
Aug 27, 2021 45.14 45.55 45.03 45.51 1,522,046 +0.46(+1.03%)
Aug 26, 2021 45.26 45.28 45.02 45.05 1,555,972 -0.32(-0.71%)
Aug 25, 2021 45.29 45.42 45.17 45.37 1,348,292 +0.09(+0.19%)
Aug 24, 2021 45.16 45.36 45.09 45.29 1,542,298 +0.17(+0.39%)
Aug 23, 2021 45.03 45.19 44.97 45.11 1,600,417 +0.34(+0.76%)
Aug 20, 2021 44.48 44.82 44.41 44.77 1,203,006 +0.11(+0.25%)
Aug 19, 2021 44.69 44.81 44.51 44.66 2,906,215 -0.59(-1.31%)
Aug 18, 2021 45.42 45.61 45.25 45.25 2,122,027 -0.17(-0.38%)
Aug 17, 2021 45.43 45.57 45.22 45.43 2,806,376 -0.51(-1.12%)
Aug 16, 2021 45.77 45.94 45.63 45.94 2,485,689 -0.28(-0.60%)
Aug 13, 2021 46.17 46.24 46.09 46.22 1,425,295 +0.20(+0.44%)
Aug 12, 2021 46.03 46.04 45.91 46.02 2,024,246 -0.03(-0.08%)
Aug 11, 2021 45.94 46.08 45.87 46.05 1,440,762 +0.44(+0.98%)
Aug 10, 2021 45.36 45.62 45.32 45.61 13,641,152 +0.19(+0.42%)
Aug 09, 2021 45.43 45.51 45.36 45.42 3,074,185 -0.07(-0.16%)
Aug 06, 2021 45.49 45.57 45.43 45.49 1,874,893 +0.00(+0.01%)
Aug 05, 2021 45.39 45.54 45.37 45.49 1,696,370 +0.19(+0.42%)
Aug 04, 2021 45.44 45.55 45.27 45.29 3,561,036 -0.25(-0.56%)
Aug 03, 2021 45.44 45.58 45.14 45.55 3,354,970 +0.43(+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.