EAFE Value Ishares MSCI ETF (NY: EFV )

56.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.62 45.12 44.38 44.60 5,875,299 -1.05(-2.31%)
Feb 25, 2022 44.92 45.72 45.18 45.65 4,962,816 +1.34(+3.02%)
Feb 24, 2022 43.79 44.38 43.41 44.31 12,026,873 -1.38(-3.03%)
Feb 23, 2022 46.44 46.44 45.62 45.70 4,701,841 -0.21(-0.47%)
Feb 22, 2022 46.06 46.29 45.67 45.91 5,140,116 -0.69(-1.48%)
Feb 18, 2022 46.60 0 -0.16(-0.34%)
Feb 17, 2022 46.93 47.01 46.67 46.76 3,119,805 -0.56(-1.19%)
Feb 16, 2022 46.86 47.41 46.86 47.32 4,390,252 +0.23(+0.49%)
Feb 15, 2022 46.90 47.11 46.73 47.09 3,503,940 +0.57(+1.23%)
Feb 14, 2022 46.65 46.67 46.23 46.52 6,297,167 -0.39(-0.84%)
Feb 11, 2022 47.32 47.58 46.76 46.91 8,176,846 -0.44(-0.92%)
Feb 10, 2022 47.27 47.89 47.22 47.35 5,615,275 -0.29(-0.60%)
Feb 09, 2022 47.54 47.70 47.54 47.64 3,888,330 +0.42(+0.89%)
Feb 08, 2022 46.97 47.25 46.85 47.22 4,009,337 +0.43(+0.92%)
Feb 07, 2022 46.62 46.98 46.61 46.79 4,515,787 +0.27(+0.58%)
Feb 04, 2022 46.19 46.71 46.19 46.52 7,688,813 -0.04(-0.10%)
Feb 03, 2022 46.69 46.56 5,021,259 -0.13(-0.29%)
Feb 02, 2022 46.69 46.79 46.48 46.70 4,581,504 +0.29(+0.64%)
Feb 01, 2022 46.22 46.42 46.00 46.40 6,304,550 +0.47(+1.03%)
Jan 31, 2022 45.48 45.96 45.93 5,165,223 +0.36(+0.78%)
Jan 28, 2022 45.21 45.58 44.97 45.57 7,667,841 -0.03(-0.06%)
Jan 27, 2022 45.84 46.18 45.41 45.60 9,380,351 -0.02(-0.04%)
Jan 26, 2022 46.20 46.25 45.36 45.62 5,709,300 -0.14(-0.31%)
Jan 25, 2022 45.25 45.93 44.93 45.76 5,771,613 +0.21(+0.47%)
Jan 24, 2022 45.23 45.55 44.53 45.55 9,810,620 -0.49(-1.07%)
Jan 21, 2022 46.39 46.48 46.00 46.04 6,550,798 -0.52(-1.11%)
Jan 20, 2022 46.93 47.17 46.52 46.56 6,802,529 -0.47(-1.01%)
Jan 19, 2022 47.19 47.30 46.95 47.03 5,255,753 -0.12(-0.25%)
Jan 18, 2022 47.13 47.27 46.18 47.15 7,935,146 -0.47(-0.99%)
Jan 14, 2022 47.62 0 +0.13(+0.28%)
Jan 13, 2022 47.60 47.77 47.40 47.48 4,403,527 +0.10(+0.21%)
Jan 12, 2022 47.15 47.40 47.04 47.39 6,037,631 +0.53(+1.12%)
Jan 11, 2022 46.40 46.89 46.28 46.86 4,608,482 +0.50(+1.08%)
Jan 10, 2022 46.16 46.36 45.98 46.36 4,616,710 -0.11(-0.23%)
Jan 07, 2022 46.13 46.49 46.06 46.47 5,553,041 +0.43(+0.93%)
Jan 06, 2022 46.14 46.22 45.93 46.04 3,921,468 +0.15(+0.33%)
Jan 05, 2022 46.31 46.45 45.86 45.89 3,844,846 -0.11(-0.23%)
Jan 04, 2022 45.81 46.16 45.81 45.99 2,072,435 +0.60(+1.32%)
Jan 03, 2022 45.36 45.45 45.19 45.39 5,557,670 +0.40(+0.89%)
Dec 31, 2021 45.05 45.29 44.94 44.99 1,582,192 +0.03(+0.06%)
Dec 30, 2021 45.18 45.25 44.97 44.97 2,195,963 -0.15(-0.32%)
Dec 29, 2021 45.13 45.21 45.03 45.11 3,032,514 -0.05(-0.12%)
Dec 28, 2021 45.13 45.26 45.04 45.17 2,403,627 +0.07(+0.16%)
Dec 27, 2021 44.74 45.10 44.74 45.09 2,498,009 +0.27(+0.60%)
Dec 23, 2021 44.66 44.91 44.55 44.83 1,872,285 +0.30(+0.68%)
Dec 22, 2021 44.11 44.54 43.98 44.52 2,405,918 +0.36(+0.81%)
Dec 21, 2021 44.02 44.21 43.93 44.17 3,461,144 +0.47(+1.08%)
Dec 20, 2021 43.60 43.70 43.38 43.70 4,857,361 -0.13(-0.31%)
Dec 17, 2021 44.20 44.21 43.82 43.83 3,941,574 -0.50(-1.13%)
Dec 16, 2021 44.46 44.52 44.23 44.33 4,127,399 +0.26(+0.59%)
Dec 15, 2021 43.84 44.11 43.60 44.07 5,588,857 +0.39(+0.90%)
Dec 14, 2021 43.69 43.95 43.60 43.68 3,528,795 +0.04(+0.10%)
Dec 13, 2021 43.89 43.94 43.62 43.63 3,037,919 -0.51(-1.16%)
Dec 10, 2021 44.16 44.18 43.98 44.15 2,382,370 +0.13(+0.30%)
Dec 09, 2021 44.07 44.08 43.93 44.02 2,015,866 -0.32(-0.72%)
Dec 08, 2021 44.31 44.36 44.21 44.34 2,395,667 +0.04(+0.10%)
Dec 07, 2021 44.06 44.34 44.06 44.29 2,209,942 +0.66(+1.52%)
Dec 06, 2021 43.58 43.79 43.43 43.63 4,611,228 +0.48(+1.11%)
Dec 03, 2021 43.42 43.45 42.92 43.15 3,953,969 -0.17(-0.40%)
Dec 02, 2021 43.01 43.43 42.93 43.32 4,341,096 +0.76(+1.78%)
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.