EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 49.30 49.43 49.21 49.43 266,600 +0.42(+0.87%)
Oct 31, 2019 49.00 49.04 48.79 49.01 670,209 -0.24(-0.50%)
Oct 30, 2019 49.08 49.28 48.83 49.25 415,277 +0.00(+0.00%)
Oct 29, 2019 49.07 49.31 49.07 49.25 1,439,148 -0.02(-0.04%)
Oct 28, 2019 49.23 49.31 49.14 49.27 272,897 +0.13(+0.26%)
Oct 25, 2019 49.02 49.15 48.92 49.14 186,700 +0.00(+0.00%)
Oct 24, 2019 49.06 49.36 49.06 49.14 565,282 +0.02(+0.04%)
Oct 23, 2019 48.92 49.17 48.91 49.12 232,408 +0.33(+0.68%)
Oct 22, 2019 48.92 49.08 48.74 48.79 489,363 -0.06(-0.12%)
Oct 21, 2019 48.87 48.92 48.78 48.85 370,815 +0.45(+0.93%)
Oct 18, 2019 48.34 48.45 48.20 48.40 243,800 +0.05(+0.10%)
Oct 17, 2019 48.41 48.52 48.22 48.35 433,770 +0.12(+0.25%)
Oct 16, 2019 48.13 48.35 48.11 48.23 269,248 +0.10(+0.21%)
Oct 15, 2019 47.66 48.25 47.65 48.13 393,779 +0.64(+1.35%)
Oct 14, 2019 47.37 47.55 47.37 47.49 389,557 -0.18(-0.38%)
Oct 11, 2019 47.63 47.89 47.46 47.67 373,500 +1.03(+2.21%)
Oct 10, 2019 46.29 46.67 46.27 46.64 311,026 +0.47(+1.02%)
Oct 09, 2019 46.15 46.26 46.05 46.17 467,720 +0.27(+0.59%)
Oct 08, 2019 46.02 46.12 45.88 45.90 533,884 -0.41(-0.89%)
Oct 07, 2019 46.33 46.54 46.31 46.31 244,429 -0.12(-0.26%)
Oct 04, 2019 46.06 46.43 46.03 46.43 266,500 +0.26(+0.56%)
Oct 03, 2019 45.93 46.17 45.69 46.17 586,141 +0.13(+0.28%)
Oct 02, 2019 46.31 46.35 45.90 46.04 403,080 -0.89(-1.90%)
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.