EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.63 46.79 46.61 46.71 1,198,050 +0.46(+0.99%)
Jun 29, 2023 45.99 46.25 45.98 46.25 2,251,961 -0.02(-0.04%)
Jun 28, 2023 46.27 46.32 46.07 46.27 4,293,030 +0.01(+0.02%)
Jun 27, 2023 46.10 46.26 45.93 46.26 1,522,206 +0.35(+0.77%)
Jun 26, 2023 45.76 45.99 45.59 45.91 1,202,902 +0.19(+0.42%)
Jun 23, 2023 45.74 45.85 45.34 45.72 1,548,750 -0.69(-1.48%)
Jun 22, 2023 46.55 47.19 46.38 46.41 1,431,158 -0.42(-0.90%)
Jun 21, 2023 46.61 46.96 46.48 46.83 1,410,634 +0.26(+0.55%)
Jun 20, 2023 46.81 46.81 45.80 46.57 1,083,501 -0.57(-1.21%)
Jun 16, 2023 47.51 47.51 47.13 47.14 1,590,449 -0.12(-0.26%)
Jun 15, 2023 46.88 47.33 46.82 47.27 1,173,918 +0.57(+1.22%)
May 08, 2023 46.70 46.86 46.63 46.70 1,250,303 +0.03(+0.06%)
May 05, 2023 46.21 46.75 46.17 46.67 1,032,860 +0.86(+1.87%)
May 04, 2023 45.89 45.99 45.68 45.81 1,408,461 -0.14(-0.30%)
May 03, 2023 46.05 46.34 45.93 45.95 1,252,418 +0.03(+0.06%)
May 02, 2023 46.19 46.19 45.63 45.93 1,336,812 -0.67(-1.44%)
May 01, 2023 46.74 46.90 46.55 46.60 1,498,083 -0.08(-0.18%)
Apr 28, 2023 46.34 46.70 46.20 46.68 1,532,932 -0.01(-0.02%)
Apr 27, 2023 46.37 46.82 46.26 46.69 2,027,519 +0.59(+1.29%)
Apr 26, 2023 46.34 46.47 46.04 46.09 1,856,949 +0.11(+0.24%)
Apr 25, 2023 46.41 46.47 45.97 45.98 2,049,814 -0.67(-1.43%)
Apr 24, 2023 46.48 46.94 46.47 46.65 1,154,299 +0.18(+0.38%)
Apr 21, 2023 46.41 46.49 46.12 46.47 1,570,940 +0.07(+0.14%)
Apr 20, 2023 46.33 46.52 46.21 46.41 1,635,149 -0.16(-0.34%)
Apr 19, 2023 46.45 46.59 46.43 46.57 1,075,385 -0.05(-0.10%)
Apr 18, 2023 46.62 46.63 46.46 46.61 1,366,891 +0.26(+0.56%)
Apr 17, 2023 46.30 46.36 46.12 46.35 1,200,622 -0.08(-0.18%)
Apr 14, 2023 46.60 46.74 46.28 46.44 1,239,510 -0.12(-0.26%)
Apr 13, 2023 46.45 46.60 46.34 46.56 1,222,661 +0.41(+0.89%)
Apr 12, 2023 46.31 46.35 46.02 46.15 1,659,488 +0.32(+0.69%)
Apr 11, 2023 45.73 45.92 45.63 45.83 1,778,527 +0.26(+0.57%)
Apr 10, 2023 45.28 45.60 45.28 45.57 2,445,094 -0.02(-0.04%)
Apr 06, 2023 45.38 45.74 45.38 45.59 1,493,340 +0.28(+0.62%)
Apr 05, 2023 45.41 45.50 45.12 45.31 3,712,517 -0.28(-0.61%)
Apr 04, 2023 45.78 45.80 45.46 45.59 1,984,121 -0.05(-0.10%)
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.