EAFE Value Ishares MSCI ETF (NY: EFV )

49.90 +0.34 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.93 52.17 51.85 51.92 279,600 -0.57(-1.09%)
Sep 27, 2018 52.54 52.74 52.46 52.49 426,046 -0.05(-0.10%)
Sep 26, 2018 52.54 52.89 52.54 52.54 1,330,322 -0.10(-0.19%)
Sep 25, 2018 52.73 52.78 52.59 52.64 900,088 +0.35(+0.67%)
Sep 24, 2018 52.63 52.63 52.29 52.29 1,975,760 -0.24(-0.46%)
Sep 21, 2018 52.50 52.58 52.41 52.53 1,563,600 +0.06(+0.12%)
Sep 20, 2018 52.41 52.50 52.22 52.47 980,823 +0.68(+1.30%)
Sep 19, 2018 51.61 51.84 51.57 51.79 1,225,773 +0.29(+0.56%)
Sep 18, 2018 51.37 51.55 51.34 51.50 450,863 +0.61(+1.20%)
Sep 17, 2018 51.02 51.14 50.89 50.89 256,721 +0.19(+0.36%)
Sep 14, 2018 50.83 50.83 50.60 50.70 557,400 +0.05(+0.09%)
Sep 13, 2018 50.78 50.80 50.56 50.66 503,543 +0.44(+0.88%)
Sep 12, 2018 49.96 50.31 49.96 50.22 404,970 +0.23(+0.46%)
Sep 11, 2018 49.70 49.99 49.60 49.99 445,505 +0.02(+0.04%)
Sep 10, 2018 50.03 50.09 49.92 49.97 496,665 +0.29(+0.58%)
Sep 07, 2018 49.49 49.75 49.48 49.68 1,732,700 -0.37(-0.74%)
Sep 06, 2018 50.20 50.28 49.81 50.05 304,705 -0.18(-0.36%)
Sep 05, 2018 50.26 50.34 50.05 50.23 582,244 -0.26(-0.51%)
Sep 04, 2018 50.26 50.49 50.21 50.49 300,425 -0.39(-0.77%)
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 51.09 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 52.77 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 52.09 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 +0.02(+0.03%)
Jul 17, 2018 51.40 51.74 51.40 51.66 229,105 +0.07(+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%)
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.