EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.24 44.35 44.01 44.13 4,203,635 -0.43(-0.96%)
May 27, 2022 44.42 44.56 44.35 44.56 2,205,771 +0.30(+0.69%)
May 26, 2022 43.98 44.32 43.97 44.25 2,748,576 +0.43(+0.98%)
May 25, 2022 43.46 44.00 43.46 43.82 3,323,775 +0.04(+0.10%)
May 24, 2022 43.48 43.87 43.38 43.78 4,442,269 +0.17(+0.39%)
May 23, 2022 43.28 43.73 43.28 43.61 4,692,327 +0.78(+1.81%)
May 20, 2022 42.99 43.04 42.33 42.83 4,056,961 +0.29(+0.69%)
May 19, 2022 42.10 42.74 42.07 42.54 5,552,722 +0.39(+0.93%)
May 18, 2022 42.77 42.80 42.09 42.14 8,824,829 -0.83(-1.93%)
May 17, 2022 42.85 42.99 42.67 42.98 3,621,515 +0.78(+1.84%)
May 16, 2022 41.98 42.37 41.82 42.20 3,469,043 +0.21(+0.51%)
May 13, 2022 41.61 42.02 41.50 41.98 3,357,219 +0.93(+2.26%)
May 12, 2022 40.97 41.33 40.74 41.06 4,664,295 -0.12(-0.28%)
May 11, 2022 41.57 42.01 41.12 41.17 4,959,331 -0.18(-0.43%)
May 10, 2022 41.77 41.96 41.05 41.35 5,610,510 +0.14(+0.35%)
May 09, 2022 41.62 41.64 41.08 41.21 5,512,659 -1.05(-2.49%)
May 06, 2022 42.38 42.44 42.00 42.26 5,637,480 -0.21(-0.48%)
May 05, 2022 43.11 43.11 42.07 42.47 5,965,975 -1.15(-2.64%)
May 04, 2022 43.05 43.71 42.56 43.62 3,950,069 +0.70(+1.62%)
May 03, 2022 42.75 43.06 42.73 42.92 3,721,198 +0.55(+1.31%)
May 02, 2022 42.52 42.55 41.94 42.37 4,923,088 -0.14(-0.33%)
Apr 29, 2022 43.10 43.31 42.45 42.51 3,574,675 -0.43(-1.01%)
Apr 28, 2022 42.72 43.00 42.31 42.94 3,541,501 +0.54(+1.28%)
Apr 27, 2022 42.41 42.60 42.16 42.39 8,315,009 +0.18(+0.42%)
Apr 26, 2022 42.89 42.98 42.22 42.22 4,804,157 -1.04(-2.41%)
Apr 25, 2022 43.06 43.33 42.64 43.26 4,354,632 -0.33(-0.76%)
Apr 22, 2022 44.28 44.28 43.55 43.59 3,180,605 -0.81(-1.83%)
Apr 21, 2022 45.17 45.31 44.32 44.40 6,918,896 -0.47(-1.05%)
Apr 20, 2022 44.80 44.99 44.75 44.88 2,679,005 +0.35(+0.78%)
Apr 19, 2022 44.20 44.54 44.16 44.53 2,767,307 +0.19(+0.42%)
Apr 18, 2022 44.37 44.62 44.23 44.34 2,484,864 -0.12(-0.26%)
Apr 14, 2022 44.67 44.68 44.39 44.46 2,521,826 -0.09(-0.20%)
Apr 13, 2022 44.11 44.55 44.06 44.55 3,290,146 +0.46(+1.05%)
Apr 12, 2022 44.44 44.49 44.00 44.08 4,107,432 -0.27(-0.61%)
Apr 11, 2022 44.73 44.73 44.33 44.35 2,929,688 -0.25(-0.57%)
Apr 08, 2022 44.37 44.74 44.32 44.61 3,251,444 +0.19(+0.42%)
Apr 07, 2022 44.48 44.53 44.00 44.42 5,415,887 +0.07(+0.16%)
Apr 06, 2022 44.32 44.58 44.13 44.35 3,997,947 -0.35(-0.78%)
Apr 05, 2022 44.89 45.13 44.59 44.70 3,441,784 -0.54(-1.18%)
Apr 04, 2022 45.16 45.29 45.01 45.23 5,161,309 -0.11(-0.24%)
Apr 01, 2022 45.23 45.34 45.00 45.34 3,645,335 +0.46(+1.03%)
Mar 31, 2022 45.27 45.42 44.81 44.88 4,053,979 -0.70(-1.53%)
Mar 30, 2022 45.59 45.75 45.29 45.57 5,089,431 -0.01(-0.02%)
Mar 29, 2022 45.73 45.73 45.25 45.58 5,870,047 +0.78(+1.73%)
Mar 28, 2022 44.85 44.85 44.53 44.81 4,338,845 -0.21(-0.48%)
Mar 25, 2022 44.81 45.04 44.73 45.02 2,507,120 +0.19(+0.42%)
Mar 24, 2022 44.72 44.89 44.59 44.83 3,086,575 +0.30(+0.68%)
Mar 23, 2022 44.55 44.73 44.49 44.53 4,616,652 -0.48(-1.07%)
Mar 22, 2022 44.99 45.13 44.83 45.01 4,538,585 +0.52(+1.16%)
Mar 21, 2022 44.64 44.75 44.34 44.49 4,648,121 -0.09(-0.20%)
Mar 18, 2022 43.99 44.61 43.89 44.58 5,093,023 +0.20(+0.44%)
Mar 17, 2022 43.80 44.46 43.80 44.39 4,251,444 +0.30(+0.69%)
Mar 16, 2022 43.56 44.10 42.87 44.08 5,159,195 +1.17(+2.73%)
Mar 15, 2022 42.74 42.98 42.48 42.91 6,315,090 +0.30(+0.71%)
Mar 14, 2022 42.73 42.99 42.45 42.61 7,959,618 +0.50(+1.19%)
Mar 11, 2022 42.73 42.85 42.04 42.11 18,907,832 -0.28(-0.65%)
Mar 10, 2022 42.28 42.20 42.39 5,257,223 -0.43(-1.00%)
Mar 09, 2022 42.68 43.13 42.30 42.81 8,236,037 +1.60(+3.88%)
Mar 08, 2022 41.39 41.95 40.83 41.22 10,031,481 +0.46(+1.14%)
Mar 07, 2022 41.80 41.84 40.60 40.75 11,163,429 -1.29(-3.08%)
Mar 04, 2022 42.11 42.19 41.64 42.05 8,488,807 -1.31(-3.03%)
Mar 03, 2022 43.89 43.98 43.16 43.36 8,024,743 -0.80(-1.82%)
Mar 02, 2022 43.92 44.25 43.78 44.16 7,727,082 +0.64(+1.48%)
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.