EAFE Value Ishares MSCI ETF (NY: EFV )

52.04 USD +0.32 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.05 48.16 48.02 48.07 708,900 +0.13(+0.27%)
Jun 27, 2019 47.94 48.01 47.90 47.94 634,599 +0.19(+0.40%)
Jun 26, 2019 47.81 47.90 47.73 47.75 259,114 +0.17(+0.36%)
Jun 25, 2019 47.87 47.90 47.58 47.58 362,527 -0.30(-0.63%)
Jun 24, 2019 47.94 47.98 47.84 47.88 674,938 +0.03(+0.06%)
Jun 21, 2019 47.87 47.95 47.77 47.85 1,580,100 -0.08(-0.17%)
Jun 20, 2019 48.10 48.10 47.78 47.93 493,192 +0.32(+0.67%)
Jun 19, 2019 47.41 47.70 47.41 47.61 563,077 +0.31(+0.66%)
Jun 18, 2019 47.03 47.34 47.03 47.30 358,605 +0.63(+1.35%)
Jun 17, 2019 46.72 46.83 46.67 46.67 305,045 -1.47(-3.05%)
Jun 14, 2019 48.17 48.20 48.08 48.14 274,300 -0.40(-0.82%)
Jun 13, 2019 48.55 48.62 48.43 48.54 245,468 +0.08(+0.17%)
Jun 12, 2019 48.76 48.77 48.46 48.46 292,267 -0.50(-1.02%)
Jun 11, 2019 49.11 49.16 48.94 48.96 342,741 +0.22(+0.45%)
Jun 10, 2019 48.67 48.85 48.67 48.74 524,754 +0.10(+0.21%)
Jun 07, 2019 48.40 48.74 48.40 48.64 445,600 +0.56(+1.16%)
Jun 06, 2019 48.08 48.15 47.89 48.08 437,508 +0.20(+0.42%)
Jun 05, 2019 48.16 48.16 47.82 47.88 302,217 -0.18(-0.37%)
Jun 04, 2019 47.78 48.06 47.68 48.06 384,366 +0.82(+1.74%)
Jun 03, 2019 47.06 47.30 46.99 47.24 531,284 +0.26(+0.55%)
May 31, 2019 46.84 47.04 46.76 46.98 819,700 -0.49(-1.03%)
May 30, 2019 47.43 47.54 47.32 47.47 1,570,690 +0.08(+0.17%)
May 29, 2019 47.36 47.43 47.18 47.39 297,671 -0.26(-0.55%)
May 28, 2019 48.05 48.16 47.65 47.65 536,780 -0.48(-1.00%)
May 24, 2019 48.05 48.13 47.95 48.13 360,500 +0.54(+1.13%)
May 23, 2019 47.58 47.63 47.39 47.59 320,944 -0.51(-1.06%)
May 22, 2019 48.13 48.22 48.06 48.10 250,166 -0.34(-0.70%)
May 21, 2019 48.41 48.50 48.25 48.44 296,201 +0.30(+0.62%)
May 20, 2019 48.10 48.29 48.02 48.14 509,152 -0.07(-0.15%)
May 17, 2019 48.17 48.41 48.06 48.21 349,200 -0.31(-0.64%)
May 16, 2019 48.38 48.70 48.33 48.52 790,211 +0.28(+0.58%)
May 15, 2019 47.72 48.29 47.71 48.24 769,600 +0.11(+0.23%)
May 14, 2019 47.95 48.28 47.93 48.13 719,275 +0.43(+0.90%)
May 13, 2019 47.87 47.95 47.59 47.70 460,929 -1.06(-2.17%)
May 10, 2019 48.40 48.80 48.16 48.76 449,400 +0.34(+0.70%)
May 09, 2019 48.11 48.51 48.04 48.42 1,482,632 -0.29(-0.60%)
May 08, 2019 48.71 48.89 48.58 48.71 1,069,573 -0.14(-0.29%)
May 07, 2019 49.22 49.23 48.65 48.85 624,046 -0.82(-1.65%)
May 06, 2019 49.18 49.71 49.11 49.67 247,298 -0.54(-1.08%)
May 03, 2019 49.94 50.22 49.92 50.21 238,900 +0.53(+1.07%)
May 02, 2019 49.83 49.88 49.60 49.68 336,006 -0.06(-0.12%)
May 01, 2019 50.13 50.22 49.74 49.74 340,139 -0.35(-0.70%)
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%)
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.