EAFE Value Ishares MSCI ETF (NY: EFV )

52.31 USD +0.15 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.55 54.55 54.55 0 +0.55(+1.02%)
Mar 28, 2018 53.93 54.45 53.85 54.00 297,029 +0.32(+0.60%)
Mar 27, 2018 54.40 54.40 53.48 53.68 221,960 -0.47(-0.87%)
Mar 26, 2018 53.88 54.15 53.42 54.15 289,704 +0.98(+1.84%)
Mar 23, 2018 53.86 53.94 53.12 53.17 594,524 -0.51(-0.95%)
Mar 22, 2018 54.12 54.24 53.65 53.68 276,803 -1.08(-1.97%)
Mar 21, 2018 54.61 55.03 54.54 54.76 323,729 +0.03(+0.05%)
Mar 20, 2018 54.59 54.79 54.56 54.73 427,678 +0.08(+0.15%)
Mar 19, 2018 54.98 54.98 54.36 54.65 263,250 -0.50(-0.91%)
Mar 16, 2018 55.02 55.24 55.01 55.15 205,379 +0.06(+0.11%)
Mar 15, 2018 55.04 55.31 54.96 55.09 215,661 -0.07(-0.13%)
Mar 14, 2018 55.47 55.51 54.99 55.16 454,793 +0.14(+0.25%)
Mar 13, 2018 55.63 55.64 54.92 55.02 212,338 -0.45(-0.81%)
Mar 12, 2018 55.40 55.55 55.32 55.47 612,599 +0.16(+0.29%)
Mar 09, 2018 55.08 55.35 55.00 55.31 277,730 +0.16(+0.29%)
Mar 08, 2018 55.30 55.33 54.95 55.15 629,303 -0.01(-0.02%)
Mar 07, 2018 55.20 54.75 55.16 249,767 -0.07(-0.13%)
Mar 06, 2018 55.25 55.40 55.06 55.23 183,598 +0.37(+0.67%)
Mar 05, 2018 54.26 54.98 54.19 54.86 685,186 +0.17(+0.31%)
Mar 02, 2018 54.24 54.74 54.04 54.69 602,337 +0.12(+0.22%)
Mar 01, 2018 54.97 55.23 54.22 54.57 1,489,506 -0.68(-1.23%)
Feb 28, 2018 55.94 56.03 55.25 55.25 598,739 -0.65(-1.16%)
Feb 27, 2018 56.22 56.44 55.86 55.90 620,903 -0.81(-1.43%)
Feb 26, 2018 56.39 56.71 56.23 56.71 202,332 +0.55(+0.98%)
Feb 23, 2018 55.98 56.29 55.89 56.16 571,342 +0.47(+0.84%)
Feb 22, 2018 55.60 55.98 55.53 55.69 347,796 +0.27(+0.49%)
Feb 21, 2018 55.81 56.19 55.38 55.42 743,906 -0.28(-0.50%)
Feb 20, 2018 55.92 56.08 55.61 55.70 610,812 -0.55(-0.98%)
Feb 16, 2018 56.25 56.25 56.25 0 +0.22(+0.39%)
Feb 15, 2018 56.03 56.10 55.64 56.03 1,269,516 +0.25(+0.45%)
Feb 14, 2018 54.33 55.79 54.33 55.78 1,169,835 +1.01(+1.85%)
Feb 13, 2018 54.52 54.81 54.42 54.76 1,068,070 -0.26(-0.46%)
Feb 12, 2018 54.56 55.10 54.44 55.02 1,025,712 +0.68(+1.25%)
Feb 09, 2018 54.48 54.55 52.93 54.34 1,236,352 +0.23(+0.43%)
Feb 08, 2018 55.64 55.64 54.10 54.11 434,822 -1.32(-2.38%)
Feb 07, 2018 55.59 56.00 55.32 55.43 566,566 -0.78(-1.39%)
Feb 06, 2018 54.83 56.26 54.82 56.21 823,853 +0.85(+1.54%)
Feb 05, 2018 56.82 56.92 54.88 55.36 795,312 -2.03(-3.54%)
Feb 02, 2018 57.94 58.05 57.30 57.39 380,497 -1.16(-1.98%)
Feb 01, 2018 58.27 58.64 58.25 58.55 323,177 +0.19(+0.33%)
Jan 31, 2018 58.68 58.68 58.24 58.36 296,345 -0.17(-0.29%)
Jan 30, 2018 58.82 58.82 58.43 58.53 482,200 -0.53(-0.90%)
Jan 29, 2018 59.10 59.15 58.90 59.06 401,353 -0.51(-0.86%)
Jan 26, 2018 59.43 59.57 59.30 59.57 372,180 +0.39(+0.66%)
Jan 25, 2018 59.55 59.57 59.02 59.18 275,788 -0.10(-0.17%)
Jan 24, 2018 59.42 59.49 59.03 59.28 504,191 +0.29(+0.49%)
Jan 23, 2018 58.91 59.02 58.76 58.99 334,410 +0.06(+0.10%)
Jan 22, 2018 58.60 58.93 58.55 58.93 774,022 +0.48(+0.82%)
Jan 19, 2018 58.46 58.53 58.27 58.45 422,275 +0.13(+0.22%)
Jan 18, 2018 58.22 58.35 58.09 58.32 711,023 -0.09(-0.15%)
Jan 17, 2018 58.24 58.59 58.04 58.41 667,203 +0.30(+0.52%)
Jan 16, 2018 58.34 58.40 58.03 58.11 561,770 -0.09(-0.15%)
Jan 12, 2018 58.20 58.20 58.20 0 +0.65(+1.13%)
Jan 11, 2018 57.27 57.55 57.15 57.55 495,748 +0.52(+0.91%)
Jan 10, 2018 56.96 57.03 338,467 +0.08(+0.14%)
Jan 09, 2018 56.88 56.95 56.72 56.95 542,010 +0.09(+0.16%)
Jan 08, 2018 56.81 56.86 56.73 56.86 413,382 -0.03(-0.05%)
Jan 05, 2018 56.75 56.92 56.64 56.89 387,891 +0.37(+0.65%)
Jan 04, 2018 56.37 56.65 56.37 56.52 389,185 +0.60(+1.07%)
Jan 03, 2018 55.71 55.93 55.56 55.92 462,030 +0.23(+0.41%)
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.