EAFE Value Ishares MSCI ETF (NY: EFV )

52.03 USD -0.28 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.02 50.16 49.88 50.09 673,527 +0.03(+0.06%)
Apr 29, 2019 49.92 50.10 49.87 50.06 202,891 +0.17(+0.34%)
Apr 26, 2019 49.76 49.91 49.73 49.89 262,300 +0.19(+0.38%)
Apr 25, 2019 49.59 49.72 49.53 49.70 390,282 -0.04(-0.08%)
Apr 24, 2019 49.93 49.93 49.70 49.74 461,416 -0.66(-1.31%)
Apr 23, 2019 50.24 50.42 50.21 50.40 261,924 +0.01(+0.02%)
Apr 22, 2019 50.38 50.47 50.33 50.39 300,927 -0.08(-0.16%)
Apr 18, 2019 50.50 50.55 50.37 50.47 339,500 -0.11(-0.22%)
Apr 17, 2019 50.74 50.74 50.50 50.58 390,889 +0.19(+0.38%)
Apr 16, 2019 50.50 50.54 50.38 50.39 268,042 +0.06(+0.12%)
Apr 15, 2019 50.40 50.40 50.22 50.33 263,654 +0.01(+0.02%)
Apr 12, 2019 50.29 50.38 50.22 50.32 285,300 +0.40(+0.80%)
Apr 11, 2019 50.00 50.03 49.80 49.92 385,576 -0.07(-0.14%)
Apr 10, 2019 49.90 50.04 49.86 49.99 386,607 +0.13(+0.26%)
Apr 09, 2019 50.07 50.07 49.83 49.86 246,364 -0.30(-0.60%)
Apr 08, 2019 50.18 50.18 50.01 50.16 275,052 -0.02(-0.04%)
Apr 05, 2019 50.03 50.18 49.96 50.18 539,500 +0.11(+0.22%)
Apr 04, 2019 50.02 50.09 49.94 50.07 505,054 -0.04(-0.08%)
Apr 03, 2019 50.05 50.24 50.02 50.11 387,904 +0.39(+0.78%)
Apr 02, 2019 49.63 49.74 49.51 49.72 846,849 +0.12(+0.24%)
Apr 01, 2019 49.49 49.63 49.43 49.60 588,550 +0.72(+1.47%)
Mar 29, 2019 48.88 48.95 48.67 48.88 496,700 +0.10(+0.21%)
Mar 28, 2019 48.76 48.81 48.57 48.78 738,672 -0.18(-0.37%)
Mar 27, 2019 49.00 49.13 48.65 48.96 568,025 +0.02(+0.04%)
Mar 26, 2019 49.12 49.12 48.84 48.94 515,959 +0.20(+0.41%)
Mar 25, 2019 48.68 48.85 48.58 48.74 798,277 -0.03(-0.06%)
Mar 22, 2019 49.14 49.17 48.73 48.77 2,179,900 -0.93(-1.87%)
Mar 21, 2019 49.39 49.70 49.39 49.70 334,725 -0.03(-0.06%)
Mar 20, 2019 49.58 49.99 49.40 49.73 604,836 -0.08(-0.16%)
Mar 19, 2019 50.02 50.08 49.72 49.81 592,050 +0.12(+0.24%)
Mar 18, 2019 49.53 49.72 49.53 49.69 450,323 +0.29(+0.59%)
Mar 15, 2019 49.22 49.43 49.22 49.40 526,600 +0.49(+1.00%)
Mar 14, 2019 48.87 49.01 48.87 48.91 411,186 -0.06(-0.12%)
Mar 13, 2019 48.72 48.99 48.69 48.97 445,902 +0.43(+0.89%)
Mar 12, 2019 48.48 48.61 48.46 48.54 544,363 +0.01(+0.02%)
Mar 11, 2019 48.18 48.53 48.18 48.53 436,709 +0.50(+1.04%)
Mar 08, 2019 47.89 48.04 47.79 48.03 1,906,400 -0.18(-0.37%)
Mar 07, 2019 48.68 48.68 48.18 48.21 735,872 -0.67(-1.37%)
Mar 06, 2019 49.04 49.08 48.85 48.88 816,737 -0.09(-0.18%)
Mar 05, 2019 48.88 49.05 48.81 48.97 1,395,490 +0.08(+0.16%)
Mar 04, 2019 49.11 49.11 48.70 48.89 685,993 -0.24(-0.49%)
Mar 01, 2019 49.21 49.28 48.97 49.13 552,900 +0.13(+0.27%)
Feb 28, 2019 49.07 49.09 48.92 49.00 2,842,631 -0.01(-0.02%)
Feb 27, 2019 49.19 49.21 48.99 49.01 1,502,266 -0.08(-0.16%)
Feb 26, 2019 48.89 49.20 48.89 49.09 662,431 +0.28(+0.57%)
Feb 25, 2019 49.01 49.05 48.79 48.81 1,956,493 +0.07(+0.14%)
Feb 22, 2019 48.78 48.82 48.65 48.74 346,500 +0.20(+0.41%)
Feb 21, 2019 48.61 48.69 48.47 48.54 591,222 -0.28(-0.57%)
Feb 20, 2019 48.75 49.01 48.69 48.82 551,775 +0.18(+0.37%)
Feb 19, 2019 48.34 48.75 48.31 48.64 621,920 +0.21(+0.43%)
Feb 15, 2019 48.21 48.44 48.14 48.43 507,300 +0.76(+1.59%)
Feb 14, 2019 47.60 47.84 47.54 47.67 636,545 -0.11(-0.23%)
Feb 13, 2019 47.96 48.02 47.78 47.78 496,633 -0.01(-0.03%)
Feb 12, 2019 47.73 47.83 47.70 47.79 1,006,138 +0.47(+1.00%)
Feb 11, 2019 47.35 47.40 47.19 47.32 1,414,095 -0.06(-0.14%)
Feb 08, 2019 47.29 47.38 47.08 47.38 462,300 -0.23(-0.47%)
Feb 07, 2019 47.93 47.98 47.51 47.61 675,130 -0.64(-1.33%)
Feb 06, 2019 48.31 48.45 48.22 48.25 736,695 -0.29(-0.60%)
Feb 05, 2019 48.42 48.56 48.40 48.54 912,741 +0.37(+0.77%)
Feb 04, 2019 47.93 48.17 47.84 48.17 681,066 +0.11(+0.23%)
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.