EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.20 47.41 47.20 47.37 441,283 +0.11(+0.23%)
Sep 27, 2019 47.25 47.46 47.15 47.26 481,200 -0.11(-0.23%)
Sep 26, 2019 47.40 47.45 47.28 47.37 385,670 +0.17(+0.36%)
Sep 25, 2019 47.07 47.26 46.89 47.20 348,647 -0.07(-0.15%)
Sep 24, 2019 47.56 47.57 47.20 47.27 281,480 -0.30(-0.63%)
Sep 23, 2019 47.33 47.59 47.31 47.57 229,070 -0.14(-0.29%)
Sep 20, 2019 47.94 47.96 47.70 47.71 346,100 -0.06(-0.13%)
Sep 19, 2019 47.81 47.95 47.75 47.77 262,819 +0.18(+0.38%)
Sep 18, 2019 47.55 47.70 47.36 47.59 627,786 -0.13(-0.27%)
Sep 17, 2019 47.46 47.73 47.43 47.72 414,635 +0.02(+0.04%)
Sep 16, 2019 47.77 47.83 47.68 47.70 493,083 -0.28(-0.58%)
Sep 13, 2019 47.95 48.10 47.88 47.98 1,016,300 +0.45(+0.95%)
Sep 12, 2019 47.30 47.60 47.22 47.53 463,240 +0.23(+0.49%)
Sep 11, 2019 47.21 47.32 47.18 47.30 637,568 +0.36(+0.77%)
Sep 10, 2019 46.78 47.01 46.75 46.94 383,997 +0.54(+1.16%)
Sep 09, 2019 46.31 46.42 46.31 46.40 252,881 +0.30(+0.65%)
Sep 06, 2019 46.07 46.15 46.04 46.10 287,400 +0.10(+0.22%)
Sep 05, 2019 45.97 46.11 45.94 46.00 242,972 +0.38(+0.83%)
Sep 04, 2019 45.50 45.63 45.45 45.62 542,196 +0.66(+1.47%)
Sep 03, 2019 44.79 44.99 44.77 44.96 501,500 -0.16(-0.35%)
Aug 30, 2019 45.18 45.26 44.91 45.12 570,200 +0.17(+0.38%)
Aug 29, 2019 44.95 45.01 44.82 44.95 289,966 +0.38(+0.85%)
Aug 28, 2019 44.42 44.71 44.33 44.57 237,319 +0.03(+0.07%)
Aug 27, 2019 44.78 44.86 44.54 44.54 435,035 -0.10(-0.22%)
Aug 26, 2019 44.66 44.71 44.46 44.64 393,376 +0.43(+0.97%)
Aug 23, 2019 44.65 44.94 44.21 44.21 594,600 -0.58(-1.31%)
Aug 22, 2019 44.87 44.95 44.63 44.79 2,002,312 +0.02(+0.06%)
Aug 21, 2019 44.96 44.99 44.68 44.77 1,480,916 +0.21(+0.47%)
Aug 20, 2019 44.69 44.71 44.48 44.56 604,570 -0.23(-0.51%)
Aug 19, 2019 44.96 45.04 44.79 44.79 1,104,166 +0.26(+0.58%)
Aug 16, 2019 44.22 44.55 44.22 44.53 677,600 +0.55(+1.25%)
Aug 15, 2019 44.07 44.14 43.81 43.98 1,234,270 +0.09(+0.21%)
Aug 14, 2019 44.21 44.33 43.89 43.89 925,701 -1.23(-2.73%)
Aug 13, 2019 44.64 45.26 44.61 45.12 613,530 +0.41(+0.92%)
Aug 12, 2019 44.83 44.99 44.62 44.71 571,259 -0.43(-0.95%)
Aug 09, 2019 45.22 45.28 44.99 45.14 734,500 -0.35(-0.77%)
Aug 08, 2019 45.19 45.59 45.19 45.49 604,018 +0.37(+0.82%)
Aug 07, 2019 44.75 45.19 44.62 45.12 521,074 +0.04(+0.09%)
Aug 06, 2019 45.13 45.26 44.76 45.08 977,039 +0.22(+0.49%)
Aug 05, 2019 45.18 45.26 44.62 44.86 594,821 -1.09(-2.37%)
Aug 02, 2019 46.08 46.20 45.72 45.95 402,000 -0.39(-0.84%)
Aug 01, 2019 46.64 46.97 46.22 46.34 385,707 -0.40(-0.86%)
Jul 31, 2019 46.95 47.10 46.38 46.74 981,564 -0.29(-0.62%)
Jul 30, 2019 47.07 47.12 46.96 47.03 194,840 -0.62(-1.30%)
Jul 29, 2019 47.77 47.77 47.60 47.65 233,950 -0.01(-0.02%)
Jul 26, 2019 47.67 47.72 47.59 47.66 545,600 +0.05(+0.11%)
Jul 25, 2019 47.99 47.99 47.59 47.61 573,473 -0.52(-1.08%)
Jul 24, 2019 48.04 48.13 48.00 48.13 474,346 -0.01(-0.02%)
Jul 23, 2019 48.14 48.22 48.06 48.14 621,265 +0.30(+0.63%)
Jul 22, 2019 47.80 47.88 47.74 47.84 367,139 +0.09(+0.19%)
Jul 19, 2019 47.89 47.93 47.75 47.75 769,200 -0.17(-0.35%)
Jul 18, 2019 47.62 47.95 47.58 47.92 595,686 +0.09(+0.19%)
Jul 17, 2019 48.00 48.00 47.81 47.83 496,993 -0.18(-0.37%)
Jul 16, 2019 48.04 48.17 47.97 48.01 688,246 -0.21(-0.44%)
Jul 15, 2019 48.26 48.30 48.17 48.22 619,825 +0.00(+0.00%)
Jul 12, 2019 48.13 48.22 48.08 48.22 685,600 +0.12(+0.24%)
Jul 11, 2019 48.19 48.25 48.02 48.10 495,335 -0.03(-0.05%)
Jul 10, 2019 48.20 48.29 48.06 48.13 442,745 +0.16(+0.33%)
Jul 09, 2019 47.82 47.98 47.70 47.97 979,646 -0.18(-0.37%)
Jul 08, 2019 48.22 48.26 48.13 48.15 267,442 -0.28(-0.58%)
Jul 05, 2019 48.41 48.53 48.17 48.43 281,800 -0.28(-0.57%)
Jul 03, 2019 48.67 48.77 48.63 48.71 145,100 +0.27(+0.56%)
Jul 02, 2019 48.40 48.49 48.38 48.44 521,029 +0.14(+0.29%)
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.