EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.27 45.42 44.81 44.88 4,053,979 -0.70(-1.53%)
Mar 30, 2022 45.59 45.75 45.29 45.57 5,089,431 -0.01(-0.02%)
Mar 29, 2022 45.73 45.73 45.25 45.58 5,870,047 +0.78(+1.73%)
Mar 28, 2022 44.85 44.85 44.53 44.81 4,338,845 -0.21(-0.48%)
Mar 25, 2022 44.81 45.04 44.73 45.02 2,507,120 +0.19(+0.42%)
Mar 24, 2022 44.72 44.89 44.59 44.83 3,086,575 +0.30(+0.68%)
Mar 23, 2022 44.55 44.73 44.49 44.53 4,616,652 -0.48(-1.07%)
Mar 22, 2022 44.99 45.13 44.83 45.01 4,538,585 +0.52(+1.16%)
Mar 21, 2022 44.64 44.75 44.34 44.49 4,648,121 -0.09(-0.20%)
Mar 18, 2022 43.99 44.61 43.89 44.58 5,093,023 +0.20(+0.44%)
Mar 17, 2022 43.80 44.46 43.80 44.39 4,251,444 +0.30(+0.69%)
Mar 16, 2022 43.56 44.10 42.87 44.08 5,159,195 +1.17(+2.73%)
Mar 15, 2022 42.74 42.98 42.48 42.91 6,315,090 +0.30(+0.71%)
Mar 14, 2022 42.73 42.99 42.45 42.61 7,959,618 +0.50(+1.19%)
Mar 11, 2022 42.73 42.85 42.04 42.11 18,907,832 -0.28(-0.65%)
Mar 10, 2022 42.28 42.20 42.39 5,257,223 -0.43(-1.00%)
Mar 09, 2022 42.68 43.13 42.30 42.81 8,236,037 +1.60(+3.88%)
Mar 08, 2022 41.39 41.95 40.83 41.22 10,031,481 +0.46(+1.14%)
Mar 07, 2022 41.80 41.84 40.60 40.75 11,163,429 -1.29(-3.08%)
Mar 04, 2022 42.11 42.19 41.64 42.05 8,488,807 -1.31(-3.03%)
Mar 03, 2022 43.89 43.98 43.16 43.36 8,024,743 -0.80(-1.82%)
Mar 02, 2022 43.92 44.25 43.78 44.16 7,727,082 +0.64(+1.48%)
Mar 01, 2022 44.33 44.49 43.25 43.52 8,652,312 -1.08(-2.42%)
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%)
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.