EAFE Value Ishares MSCI ETF (NY: EFV )

50.83 USD +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.47 40.53 39.59 39.89 1,412,500 -0.95(-2.33%)
Jul 30, 2020 40.43 40.87 40.08 40.84 1,392,201 -0.80(-1.92%)
Jul 29, 2020 41.36 41.68 41.27 41.64 824,688 +0.39(+0.95%)
Jul 28, 2020 41.26 41.47 41.23 41.25 1,139,433 -0.32(-0.77%)
Jul 27, 2020 41.37 41.61 41.35 41.57 951,383 +0.46(+1.12%)
Jul 24, 2020 41.10 41.29 41.01 41.11 709,300 -0.18(-0.44%)
Jul 23, 2020 41.47 41.65 41.16 41.29 1,085,447 -0.36(-0.86%)
Jul 22, 2020 41.54 41.72 41.54 41.65 956,146 +0.01(+0.02%)
Jul 21, 2020 41.66 41.86 41.59 41.64 1,326,029 +0.05(+0.12%)
Jul 20, 2020 41.43 41.60 41.26 41.59 911,735 +0.07(+0.17%)
Jul 17, 2020 41.36 41.52 41.26 41.52 1,655,200 +0.14(+0.34%)
Jul 16, 2020 41.36 41.57 41.30 41.38 902,467 -0.15(-0.36%)
Jul 15, 2020 41.68 41.83 41.41 41.53 1,164,045 +0.43(+1.05%)
Jul 14, 2020 40.50 41.17 40.49 41.10 1,143,030 +0.76(+1.88%)
Jul 13, 2020 40.81 41.03 40.24 40.34 1,138,278 -0.21(-0.52%)
Jul 10, 2020 40.06 40.55 40.06 40.55 1,057,900 +0.55(+1.37%)
Jul 09, 2020 40.50 40.51 39.74 40.00 1,144,364 -0.77(-1.89%)
Jul 08, 2020 40.36 40.77 40.31 40.77 673,349 +0.32(+0.79%)
Jul 07, 2020 40.76 40.85 40.42 40.45 782,755 -0.72(-1.75%)
Jul 06, 2020 41.11 41.26 40.94 41.17 1,309,757 +0.65(+1.60%)
Jul 02, 2020 40.69 40.92 40.45 40.52 649,700 +0.51(+1.27%)
Jul 01, 2020 39.85 40.14 39.82 40.01 1,457,420 +0.04(+0.10%)
Jun 30, 2020 39.67 40.10 39.60 39.97 1,204,792 -0.05(-0.12%)
Jun 29, 2020 39.85 40.12 39.65 40.02 2,584,378 +0.45(+1.14%)
Jun 26, 2020 40.15 40.20 39.53 39.57 1,036,600 -0.76(-1.88%)
Jun 25, 2020 39.74 40.34 39.54 40.33 1,209,544 +0.50(+1.26%)
Jun 24, 2020 40.37 40.45 39.67 39.83 2,034,256 -1.13(-2.76%)
Jun 23, 2020 41.21 41.30 40.90 40.96 1,390,247 +0.29(+0.71%)
Jun 22, 2020 40.40 40.67 40.25 40.67 1,072,453 +0.49(+1.22%)
Jun 19, 2020 40.96 40.96 40.10 40.18 2,343,200 -0.37(-0.91%)
Jun 18, 2020 40.38 40.66 40.31 40.55 1,304,038 -0.23(-0.56%)
Jun 17, 2020 41.03 41.06 40.66 40.78 2,380,309 -0.08(-0.20%)
Jun 16, 2020 41.13 41.29 40.32 40.86 9,929,619 +0.60(+1.49%)
Jun 15, 2020 39.22 40.34 39.08 40.26 2,401,846 -0.36(-0.89%)
Jun 12, 2020 40.93 41.07 40.04 40.62 3,277,100 +0.78(+1.96%)
Jun 11, 2020 41.07 41.19 39.74 39.84 2,696,689 -2.72(-6.39%)
Jun 10, 2020 42.86 42.97 42.40 42.56 5,792,612 -0.36(-0.84%)
Jun 09, 2020 42.77 43.05 42.64 42.92 4,370,503 -0.75(-1.72%)
Jun 08, 2020 43.38 43.68 43.06 43.67 4,148,460 +0.78(+1.82%)
Jun 05, 2020 42.82 43.18 42.77 42.89 4,662,500 +1.23(+2.95%)
Jun 04, 2020 41.63 41.97 41.51 41.66 3,225,229 -0.23(-0.55%)
Jun 03, 2020 41.35 42.05 41.35 41.89 1,735,730 +1.22(+3.00%)
Jun 02, 2020 40.47 40.78 40.38 40.67 3,843,749 +0.63(+1.57%)
Jun 01, 2020 39.43 40.08 39.43 40.04 2,314,449 +0.88(+2.25%)
May 29, 2020 39.22 39.24 38.71 39.16 7,088,300 -0.36(-0.91%)
May 28, 2020 39.67 39.96 39.51 39.52 3,219,695 +0.25(+0.64%)
May 27, 2020 39.23 39.34 38.87 39.27 3,821,767 +0.97(+2.53%)
May 26, 2020 38.26 38.53 38.26 38.30 5,652,631 +1.31(+3.54%)
May 22, 2020 36.98 37.18 36.79 36.99 2,885,900 -0.21(-0.56%)
May 21, 2020 37.32 37.59 37.05 37.20 4,085,126 -0.42(-1.12%)
May 20, 2020 37.50 37.83 37.45 37.62 2,109,065 +0.70(+1.90%)
May 19, 2020 37.19 37.36 36.92 36.92 1,579,646 -0.60(-1.60%)
May 18, 2020 36.80 37.58 36.80 37.52 2,057,739 +1.67(+4.66%)
May 15, 2020 35.66 35.99 35.58 35.85 2,105,200 +0.06(+0.18%)
May 14, 2020 35.17 35.83 34.95 35.78 1,938,183 -0.37(-1.01%)
May 13, 2020 36.69 36.75 35.97 36.15 998,462 -0.50(-1.36%)
May 12, 2020 37.25 37.30 36.60 36.65 7,180,139 -0.53(-1.43%)
May 11, 2020 37.01 37.30 36.97 37.18 1,194,592 -0.18(-0.48%)
May 08, 2020 36.96 37.37 36.96 37.36 1,166,000 +0.68(+1.85%)
May 07, 2020 36.52 36.83 36.47 36.68 894,818 +0.46(+1.27%)
May 06, 2020 36.72 36.84 36.20 36.22 785,888 -0.33(-0.90%)
May 05, 2020 36.69 36.95 36.47 36.55 838,199 +0.16(+0.44%)
May 04, 2020 36.14 36.40 36.01 36.39 1,054,830 -0.09(-0.25%)
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.