EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.96 43.52 42.81 43.40 3,743,549 -0.43(-0.98%)
Jun 29, 2022 44.15 44.22 43.82 43.83 2,531,445 -0.35(-0.79%)
Jun 28, 2022 44.55 44.85 44.15 44.18 3,813,977 -0.03(-0.07%)
Jun 27, 2022 44.18 44.50 44.12 44.21 3,766,227 -0.12(-0.27%)
Jun 24, 2022 43.75 44.33 43.66 44.33 3,459,570 +1.00(+2.31%)
Jun 23, 2022 43.54 43.57 42.92 43.33 3,740,885 -0.41(-0.94%)
Jun 22, 2022 43.62 44.06 43.39 43.74 4,802,117 -0.49(-1.11%)
Jun 21, 2022 44.25 44.35 44.09 44.23 7,396,475 +0.85(+1.96%)
Jun 17, 2022 43.86 43.86 43.17 43.38 3,922,159 -0.45(-1.03%)
Jun 16, 2022 43.76 44.14 43.48 43.83 3,652,086 -0.89(-1.99%)
Jun 15, 2022 44.53 44.90 43.87 44.72 5,771,354 +0.86(+1.96%)
Jun 14, 2022 44.26 44.45 43.49 43.86 4,836,510 -0.40(-0.90%)
Jun 13, 2022 44.57 44.69 44.08 44.26 5,339,361 -1.30(-2.85%)
Jun 10, 2022 45.77 45.79 45.41 45.56 4,204,951 -1.14(-2.44%)
Jun 09, 2022 47.35 47.49 46.70 46.70 2,945,412 -2.33(-4.75%)
Jun 08, 2022 49.21 49.37 48.96 49.03 2,892,077 -0.78(-1.57%)
Jun 07, 2022 49.17 49.81 49.10 49.81 4,899,956 +0.28(+0.57%)
Jun 06, 2022 49.86 49.89 49.43 49.53 1,897,484 +0.20(+0.41%)
Jun 03, 2022 49.43 49.46 49.19 49.33 2,993,588 -0.60(-1.20%)
Jun 02, 2022 49.55 49.93 49.21 49.93 2,860,854 +0.76(+1.55%)
Jun 01, 2022 49.76 49.76 48.87 49.17 2,678,240 -0.25(-0.51%)
May 31, 2022 49.55 49.66 49.29 49.42 3,753,418 -0.48(-0.96%)
May 27, 2022 49.75 49.91 49.67 49.90 1,969,529 +0.34(+0.69%)
May 26, 2022 49.26 49.64 49.24 49.56 2,454,199 +0.48(+0.98%)
May 25, 2022 48.67 49.28 48.67 49.08 2,967,793 +0.05(+0.10%)
May 24, 2022 48.70 49.13 48.58 49.03 3,966,494 +0.19(+0.39%)
May 23, 2022 48.47 48.98 48.47 48.84 4,189,770 +0.87(+1.81%)
May 20, 2022 48.15 48.20 47.41 47.97 3,622,453 +0.33(+0.69%)
May 19, 2022 47.15 47.87 47.12 47.64 4,958,015 +0.44(+0.93%)
May 18, 2022 47.90 47.93 47.14 47.20 7,879,673 -0.93(-1.93%)
May 17, 2022 47.99 48.15 47.79 48.13 3,233,644 +0.87(+1.84%)
May 16, 2022 47.01 47.45 46.84 47.26 3,097,502 +0.24(+0.51%)
May 13, 2022 46.60 47.06 46.48 47.02 2,997,655 +1.04(+2.26%)
May 12, 2022 45.88 46.29 45.63 45.98 4,164,741 -0.13(-0.28%)
May 11, 2022 46.56 47.05 46.05 46.11 4,428,178 -0.20(-0.43%)
May 10, 2022 46.78 46.99 45.97 46.31 5,009,614 +0.16(+0.35%)
May 09, 2022 46.61 46.63 46.01 46.15 4,922,243 -1.18(-2.49%)
May 06, 2022 47.46 47.53 47.04 47.33 5,033,696 -0.23(-0.48%)
May 05, 2022 48.28 48.28 47.12 47.56 5,327,008 -1.29(-2.64%)
May 04, 2022 48.21 48.95 47.66 48.85 3,527,010 +0.78(+1.62%)
May 03, 2022 47.88 48.22 47.86 48.07 3,322,651 +0.62(+1.31%)
May 02, 2022 47.62 47.65 46.97 47.45 4,395,816 -0.15(-0.33%)
Apr 29, 2022 48.27 48.51 47.54 47.60 3,191,821 -0.49(-1.01%)
Apr 28, 2022 47.84 48.16 47.38 48.09 3,162,200 +0.61(+1.28%)
Apr 27, 2022 47.50 47.72 47.22 47.48 7,424,456 +0.20(+0.42%)
Apr 26, 2022 48.04 48.14 47.28 47.28 4,289,623 -1.17(-2.41%)
Apr 25, 2022 48.23 48.53 47.75 48.45 3,888,243 -0.37(-0.76%)
Apr 22, 2022 49.59 49.59 48.77 48.82 2,839,957 -0.91(-1.83%)
Apr 21, 2022 50.59 50.75 49.64 49.73 6,177,870 -0.53(-1.05%)
Apr 20, 2022 50.17 50.39 50.12 50.26 2,392,079 +0.39(+0.78%)
Apr 19, 2022 49.50 49.88 49.46 49.87 2,470,924 +0.21(+0.42%)
Apr 18, 2022 49.69 49.98 49.54 49.66 2,218,731 -0.13(-0.26%)
Apr 14, 2022 50.03 50.04 49.72 49.79 2,251,734 -0.10(-0.20%)
Apr 13, 2022 49.40 49.89 49.35 49.89 2,937,766 +0.52(+1.05%)
Apr 12, 2022 49.77 49.83 49.28 49.37 3,667,519 -0.30(-0.61%)
Apr 11, 2022 50.09 50.09 49.65 49.67 2,615,913 -0.29(-0.57%)
Apr 08, 2022 49.69 50.11 49.64 49.96 2,903,209 +0.21(+0.42%)
Apr 07, 2022 49.82 49.87 49.28 49.75 4,835,836 +0.08(+0.16%)
Apr 06, 2022 49.64 49.93 49.42 49.67 3,569,760 -0.39(-0.78%)
Apr 05, 2022 50.27 50.54 49.94 50.06 3,073,163 -0.60(-1.18%)
Apr 04, 2022 50.58 50.72 50.41 50.66 4,608,523 -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.