EAFE Value Ishares MSCI ETF (NY: EFV )

52.25 USD +0.20 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.88 50.88 50.88 0 -0.39(-0.76%)
Aug 30, 2018 51.40 51.45 51.19 51.27 253,011 -0.58(-1.12%)
Aug 29, 2018 51.61 51.89 51.54 51.85 1,493,388 +0.23(+0.45%)
Aug 28, 2018 51.82 51.88 51.56 51.62 420,170 -0.14(-0.27%)
Aug 27, 2018 51.56 51.77 51.48 51.76 452,595 +0.59(+1.15%)
Aug 24, 2018 51.06 51.23 51.00 51.17 284,900 +0.33(+0.65%)
Aug 23, 2018 51.05 51.08 50.83 50.84 1,125,983 -0.53(-1.03%)
Aug 22, 2018 51.32 51.44 51.31 51.37 259,314 +0.25(+0.49%)
Aug 21, 2018 51.15 51.30 51.03 51.12 324,376 +0.22(+0.43%)
Aug 20, 2018 50.75 50.93 50.70 50.90 565,622 +0.24(+0.47%)
Aug 17, 2018 50.40 50.77 50.29 50.66 256,300 +0.27(+0.54%)
Aug 16, 2018 50.32 50.52 50.32 50.39 382,189 +0.38(+0.76%)
Aug 15, 2018 50.07 50.10 49.69 50.01 717,042 -0.74(-1.46%)
Aug 14, 2018 50.74 50.83 50.62 50.75 494,592 -0.02(-0.04%)
Aug 13, 2018 50.92 51.01 50.67 50.77 359,518 -0.35(-0.68%)
Aug 10, 2018 51.10 51.24 51.00 51.12 397,600 -1.01(-1.94%)
Aug 09, 2018 52.24 52.32 52.08 52.13 1,100,320 -0.24(-0.46%)
Aug 08, 2018 52.23 52.43 52.18 52.37 238,121 +0.00(+0.00%)
Aug 07, 2018 52.51 52.51 52.31 52.37 283,390 +0.52(+1.00%)
Aug 06, 2018 51.68 51.92 51.63 51.85 167,275 -0.22(-0.42%)
Aug 03, 2018 51.78 52.10 51.78 52.07 186,100 -0.02(-0.04%)
Aug 02, 2018 51.88 52.09 51.81 52.09 234,322 -0.50(-0.95%)
Aug 01, 2018 52.68 52.75 52.47 52.59 262,373 -0.32(-0.60%)
Jul 31, 2018 53.04 53.11 52.83 52.91 191,349 +0.09(+0.17%)
Jul 30, 2018 52.93 52.97 52.78 52.82 219,323 +0.19(+0.36%)
Jul 27, 2018 52.75 52.85 52.54 52.63 229,700 +0.21(+0.40%)
Jul 26, 2018 52.52 52.56 52.38 52.42 330,362 -0.20(-0.38%)
Jul 25, 2018 52.35 52.73 52.10 52.62 207,285 +0.28(+0.53%)
Jul 24, 2018 52.37 52.56 52.23 52.34 151,026 +0.41(+0.79%)
Jul 23, 2018 51.86 51.99 51.82 51.93 162,698 +0.13(+0.25%)
Jul 20, 2018 51.58 51.83 51.49 51.80 175,738 +0.26(+0.50%)
Jul 19, 2018 51.41 51.65 51.36 51.54 197,822 -0.14(-0.27%)
Jul 18, 2018 51.55 51.75 51.48 51.68 247,755 +0.01(+0.03%)
Jul 17, 2018 51.40 51.74 51.40 51.67 229,105 +0.08(+0.15%)
Jul 16, 2018 51.65 51.66 51.51 51.59 250,919 -0.11(-0.21%)
Jul 13, 2018 51.55 51.70 51.44 51.70 239,065 +0.04(+0.08%)
Jul 12, 2018 51.55 51.70 51.46 51.66 715,008 +0.28(+0.54%)
Jul 11, 2018 51.76 51.80 51.23 51.38 256,371 -1.02(-1.95%)
Jul 10, 2018 52.29 52.43 52.26 52.40 1,582,314 -0.10(-0.19%)
Jul 09, 2018 52.30 52.51 52.29 52.50 1,313,573 +0.48(+0.92%)
Jul 06, 2018 51.82 52.10 51.71 52.02 1,493,728 +0.28(+0.54%)
Jul 05, 2018 51.68 51.79 51.58 51.74 1,099,468 +0.70(+1.37%)
Jul 03, 2018 51.04 51.04 51.04 0 +0.19(+0.37%)
Jul 02, 2018 50.68 50.93 50.57 50.85 2,291,874 -0.50(-0.96%)
Jun 29, 2018 51.62 51.27 51.35 2,135,489 +0.28(+0.54%)
Jun 28, 2018 50.97 51.14 50.79 51.07 1,225,717 +0.22(+0.43%)
Jun 27, 2018 51.22 51.49 50.85 50.85 2,890,409 -0.45(-0.88%)
Jun 26, 2018 51.31 51.39 51.05 51.30 2,053,077 +0.23(+0.45%)
Jun 25, 2018 51.42 51.43 50.93 51.07 2,138,343 -0.68(-1.31%)
Jun 22, 2018 51.90 51.99 51.67 51.75 341,127 +0.67(+1.31%)
Jun 21, 2018 51.32 51.32 51.05 51.08 474,739 -0.46(-0.89%)
Jun 20, 2018 51.83 51.83 51.47 51.54 2,291,769 -0.04(-0.08%)
Jun 19, 2018 51.36 51.60 51.23 51.58 203,499 -1.79(-3.35%)
Jun 18, 2018 53.24 53.38 53.16 53.37 633,433 -0.41(-0.76%)
Jun 15, 2018 54.24 53.56 53.78 402,796 -0.46(-0.85%)
Jun 14, 2018 54.25 54.50 54.22 54.24 512,292 +0.04(+0.07%)
Jun 13, 2018 54.30 54.40 54.03 54.20 968,619 -0.06(-0.11%)
Jun 12, 2018 54.44 54.52 54.21 54.26 494,623 -0.45(-0.82%)
Jun 11, 2018 54.48 54.86 54.47 54.71 1,477,954 +0.34(+0.63%)
Jun 08, 2018 54.24 54.44 54.15 54.37 2,350,737 -0.04(-0.07%)
Jun 07, 2018 54.69 54.77 54.28 54.41 2,446,835 -0.11(-0.20%)
Jun 06, 2018 54.59 54.52 2,150,978 +0.55(+1.02%)
Jun 05, 2018 54.11 54.11 53.82 53.97 5,490,255 -0.28(-0.52%)
Jun 04, 2018 54.38 54.47 54.19 54.25 2,219,254 +0.26(+0.48%)
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.