EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.65 40.79 40.09 40.27 2,135,957 -0.92(-2.23%)
Jan 28, 2021 41.04 41.41 40.96 41.19 2,044,612 +0.37(+0.90%)
Jan 27, 2021 41.13 41.26 40.73 40.82 4,258,208 -0.99(-2.36%)
Jan 26, 2021 41.84 41.88 41.67 41.81 2,516,149 +0.17(+0.41%)
Jan 25, 2021 41.48 41.66 41.18 41.64 2,264,141 -0.28(-0.68%)
Jan 22, 2021 41.84 42.01 41.77 41.92 3,267,328 -0.33(-0.79%)
Jan 21, 2021 42.33 42.33 41.99 42.26 4,570,217 -0.09(-0.20%)
Jan 20, 2021 42.13 42.34 41.98 42.34 5,497,350 +0.28(+0.67%)
Jan 19, 2021 42.10 42.10 41.85 42.06 7,611,198 +0.23(+0.55%)
Jan 15, 2021 42.08 42.09 41.59 41.83 15,713,332 -0.75(-1.75%)
Jan 14, 2021 42.32 42.68 42.31 42.57 62,006,856 +0.50(+1.18%)
Jan 13, 2021 42.16 42.25 42.02 42.08 2,046,748 -0.14(-0.33%)
Jan 12, 2021 41.95 42.23 41.82 42.21 1,383,187 +0.27(+0.65%)
Jan 11, 2021 41.64 42.03 41.60 41.94 675,287 -0.51(-1.21%)
Jan 08, 2021 42.46 42.48 42.06 42.45 3,446,198 +0.13(+0.30%)
Jan 07, 2021 42.15 42.35 42.15 42.32 1,968,628 +0.21(+0.49%)
Jan 06, 2021 41.67 42.32 41.67 42.12 1,003,929 +1.03(+2.51%)
Jan 05, 2021 40.78 41.24 40.78 41.09 638,169 +0.40(+0.99%)
Jan 04, 2021 41.23 41.29 40.51 40.69 1,415,022 +0.18(+0.44%)
Dec 31, 2020 40.51 40.51 40.51 897,618 -0.32(-0.78%)
Dec 30, 2020 40.97 41.12 40.82 40.82 897,618 +0.03(+0.08%)
Dec 29, 2020 41.05 41.05 40.74 40.79 720,929 +0.12(+0.30%)
Dec 28, 2020 40.65 40.79 40.59 40.67 1,383,986 +0.31(+0.77%)
Dec 24, 2020 40.33 40.40 40.28 40.36 747,293 +0.05(+0.13%)
Dec 23, 2020 40.12 40.44 40.12 40.31 2,266,585 +0.52(+1.32%)
Dec 22, 2020 39.84 39.88 39.68 39.78 1,192,688 -0.15(-0.37%)
Dec 21, 2020 39.45 40.02 39.29 39.93 1,802,200 -0.60(-1.48%)
Dec 18, 2020 40.87 40.87 40.53 40.53 1,975,965 -0.33(-0.80%)
Dec 17, 2020 40.92 41.01 40.83 40.86 1,078,796 +0.14(+0.34%)
Dec 16, 2020 40.65 40.76 40.50 40.72 906,844 +0.16(+0.40%)
Dec 15, 2020 40.23 40.57 40.16 40.56 1,016,440 +0.49(+1.22%)
Dec 14, 2020 40.45 40.49 40.07 40.07 1,246,349 +0.06(+0.15%)
Dec 11, 2020 39.97 40.02 39.76 40.01 4,446,489 -0.29(-0.71%)
Dec 10, 2020 39.98 40.36 39.98 40.30 804,952 +0.06(+0.15%)
Dec 09, 2020 40.40 40.40 39.95 40.24 3,018,411 +0.20(+0.51%)
Dec 08, 2020 39.85 40.09 39.80 40.03 708,493 +0.07(+0.17%)
Dec 07, 2020 40.04 40.17 39.90 39.97 1,246,152 -0.43(-1.07%)
Dec 04, 2020 40.31 40.47 40.31 40.40 1,465,783 +0.41(+1.02%)
Dec 03, 2020 40.03 40.20 39.93 39.99 1,405,504 +0.14(+0.34%)
Dec 02, 2020 39.57 39.93 39.57 39.86 1,428,079 +0.14(+0.36%)
Dec 01, 2020 39.39 39.72 39.35 39.71 2,468,071 +0.95(+2.45%)
Nov 30, 2020 39.59 39.59 38.69 38.76 2,835,690 -1.01(-2.53%)
Nov 27, 2020 39.69 39.81 39.67 39.77 476,270 +0.02(+0.04%)
Nov 25, 2020 39.65 39.87 39.48 39.76 1,032,627 -0.17(-0.42%)
Nov 24, 2020 39.59 39.98 39.50 39.92 2,128,047 +0.92(+2.37%)
Nov 23, 2020 39.04 39.15 38.84 39.00 1,408,228 +0.20(+0.52%)
Nov 20, 2020 38.70 38.87 38.67 38.80 757,992 +0.10(+0.26%)
Nov 19, 2020 38.47 38.74 38.35 38.70 1,473,066 +0.24(+0.62%)
Nov 18, 2020 38.73 38.93 38.46 38.46 2,835,768 -0.25(-0.63%)
Nov 17, 2020 38.55 38.78 38.43 38.71 3,746,076 +0.11(+0.29%)
Nov 16, 2020 38.60 38.60 38.36 38.60 6,068,344 +0.72(+1.90%)
Nov 13, 2020 37.47 37.94 37.45 37.88 5,717,488 +0.63(+1.70%)
Nov 12, 2020 37.44 37.61 37.15 37.24 3,418,149 -0.70(-1.85%)
Nov 11, 2020 37.94 38.00 37.80 37.94 2,893,726 +0.13(+0.34%)
Nov 10, 2020 37.52 37.98 37.52 37.82 2,396,747 +0.87(+2.36%)
Nov 09, 2020 37.40 37.53 36.94 36.94 2,112,762 +1.74(+4.93%)
Nov 06, 2020 35.28 35.37 35.18 35.21 1,233,436 +0.07(+0.19%)
Nov 05, 2020 35.01 35.22 34.91 35.14 1,079,758 +0.68(+1.97%)
Nov 04, 2020 34.28 34.75 34.13 34.46 1,473,344 +0.01(+0.02%)
Nov 03, 2020 34.22 34.55 34.17 34.46 1,274,164 +1.01(+3.01%)
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.