EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.05 45.29 44.94 44.99 1,582,192 +0.03(+0.06%)
Dec 30, 2021 45.18 45.25 44.97 44.97 2,195,963 -0.15(-0.32%)
Dec 29, 2021 45.13 45.21 45.03 45.11 3,032,514 -0.05(-0.12%)
Dec 28, 2021 45.13 45.26 45.04 45.17 2,403,627 +0.07(+0.16%)
Dec 27, 2021 44.74 45.10 44.74 45.09 2,498,009 +0.27(+0.60%)
Dec 23, 2021 44.66 44.91 44.55 44.83 1,872,285 +0.30(+0.68%)
Dec 22, 2021 44.11 44.54 43.98 44.52 2,405,918 +0.36(+0.81%)
Dec 21, 2021 44.02 44.21 43.93 44.17 3,461,144 +0.47(+1.08%)
Dec 20, 2021 43.60 43.70 43.38 43.70 4,857,361 -0.13(-0.31%)
Dec 17, 2021 44.20 44.21 43.82 43.83 3,941,574 -0.50(-1.13%)
Dec 16, 2021 44.46 44.52 44.23 44.33 4,127,399 +0.26(+0.59%)
Dec 15, 2021 43.84 44.11 43.60 44.07 5,588,857 +0.39(+0.90%)
Dec 14, 2021 43.69 43.95 43.60 43.68 3,528,795 +0.04(+0.10%)
Dec 13, 2021 43.89 43.94 43.62 43.63 3,037,919 -0.51(-1.16%)
Dec 10, 2021 44.16 44.18 43.98 44.15 2,382,370 +0.13(+0.30%)
Dec 09, 2021 44.07 44.08 43.93 44.02 2,015,866 -0.32(-0.72%)
Dec 08, 2021 44.31 44.36 44.21 44.34 2,395,667 +0.04(+0.10%)
Dec 07, 2021 44.06 44.34 44.06 44.29 2,209,942 +0.66(+1.52%)
Dec 06, 2021 43.58 43.79 43.43 43.63 4,611,228 +0.48(+1.11%)
Dec 03, 2021 43.42 43.45 42.92 43.15 3,953,969 -0.17(-0.40%)
Dec 02, 2021 43.01 43.43 42.93 43.32 4,341,096 +0.76(+1.78%)
Dec 01, 2021 43.39 43.61 42.56 42.56 6,417,877 -0.11(-0.27%)
Nov 30, 2021 43.01 43.06 42.87 42.68 7,467,803 -0.39(-0.91%)
Nov 29, 2021 43.39 43.39 42.94 43.07 3,699,386 +0.08(+0.18%)
Nov 26, 2021 43.39 43.39 42.82 42.99 2,593,858 -1.51(-3.39%)
Nov 24, 2021 44.32 44.51 44.27 44.50 2,606,382 -0.28(-0.62%)
Nov 23, 2021 44.61 44.82 44.59 44.78 2,451,563 +0.26(+0.59%)
Nov 22, 2021 44.54 44.78 44.50 44.52 1,754,685 +0.02(+0.04%)
Nov 19, 2021 44.68 44.68 44.48 44.50 2,066,339 -0.60(-1.33%)
Nov 18, 2021 45.07 45.11 45.06 45.10 2,638,385 -0.04(-0.10%)
Nov 17, 2021 45.16 45.21 45.08 45.15 1,896,009 -0.17(-0.37%)
Nov 16, 2021 45.50 45.52 45.31 45.31 1,676,657 -0.16(-0.35%)
Nov 15, 2021 45.62 45.65 45.44 45.47 1,962,171 -0.09(-0.19%)
Nov 12, 2021 45.54 45.59 45.44 45.56 1,194,059 +0.14(+0.31%)
Nov 11, 2021 45.50 45.53 45.36 45.42 2,269,733 +0.14(+0.31%)
Nov 10, 2021 45.67 45.26 45.28 2,733,814 -0.36(-0.78%)
Nov 09, 2021 45.83 45.83 45.51 45.63 3,011,138 -0.17(-0.36%)
Nov 08, 2021 45.83 45.91 45.75 45.80 1,920,561 +0.01(+0.02%)
Nov 05, 2021 45.75 45.81 45.61 45.79 1,716,526 +0.21(+0.46%)
Nov 04, 2021 45.72 45.73 45.46 45.58 2,547,072 -0.27(-0.59%)
Nov 03, 2021 45.53 45.91 45.53 45.85 1,548,100 +0.31(+0.67%)
Nov 02, 2021 45.62 45.63 45.50 45.55 1,631,487 -0.30(-0.65%)
Nov 01, 2021 45.63 45.85 45.59 45.84 2,395,087 +0.51(+1.12%)
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%)
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.