EAFE Value Ishares MSCI ETF (NY: EFV )

57.39 +0.90 (+1.59%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.22 44.32 43.99 44.10 4,205,839 -0.43(-0.96%)
May 27, 2022 44.40 44.54 44.33 44.53 2,206,927 +0.30(+0.69%)
May 26, 2022 43.96 44.30 43.94 44.23 2,750,017 +0.43(+0.98%)
May 25, 2022 43.43 43.98 43.43 43.80 3,325,518 +0.04(+0.10%)
May 24, 2022 43.46 43.85 43.35 43.76 4,444,598 +0.17(+0.39%)
May 23, 2022 43.26 43.71 43.26 43.59 4,694,787 +0.78(+1.81%)
May 20, 2022 42.97 43.02 42.31 42.81 4,059,087 +0.29(+0.69%)
May 19, 2022 42.08 42.72 42.05 42.52 5,555,632 +0.39(+0.93%)
May 18, 2022 42.75 42.77 42.07 42.12 8,829,455 -0.83(-1.93%)
May 17, 2022 42.83 42.97 42.65 42.95 3,623,413 +0.78(+1.84%)
May 16, 2022 41.95 42.35 41.80 42.18 3,470,861 +0.21(+0.51%)
May 13, 2022 41.59 42.00 41.48 41.96 3,358,979 +0.93(+2.26%)
May 12, 2022 40.94 41.31 40.72 41.03 4,666,741 -0.12(-0.28%)
May 11, 2022 41.55 41.99 41.10 41.15 4,961,931 -0.18(-0.43%)
May 10, 2022 41.75 41.94 41.03 41.33 5,613,451 +0.14(+0.35%)
May 09, 2022 41.60 41.61 41.06 41.19 5,515,549 -1.05(-2.49%)
May 06, 2022 42.35 42.42 41.98 42.24 5,640,436 -0.21(-0.48%)
May 05, 2022 43.09 43.09 42.05 42.44 5,969,102 -1.15(-2.64%)
May 04, 2022 43.02 43.68 42.53 43.60 3,952,140 +0.70(+1.62%)
May 03, 2022 42.73 43.03 42.71 42.90 3,723,149 +0.55(+1.31%)
May 02, 2022 42.50 42.52 41.92 42.35 4,925,668 -0.14(-0.33%)
Apr 29, 2022 43.08 43.29 42.43 42.48 3,576,549 -0.43(-1.01%)
Apr 28, 2022 42.69 42.98 42.28 42.92 3,543,358 +0.54(+1.28%)
Apr 27, 2022 42.39 42.58 42.14 42.37 8,319,368 +0.18(+0.42%)
Apr 26, 2022 42.87 42.96 42.19 42.19 4,806,675 -1.04(-2.41%)
Apr 25, 2022 43.04 43.31 42.61 43.24 4,356,915 -0.33(-0.76%)
Apr 22, 2022 44.26 44.26 43.52 43.57 3,182,273 -0.81(-1.83%)
Apr 21, 2022 45.15 45.29 44.30 44.38 6,922,524 -0.47(-1.05%)
Apr 20, 2022 44.77 44.97 44.73 44.85 2,680,409 +0.35(+0.78%)
Apr 19, 2022 44.18 44.51 44.14 44.51 2,768,758 +0.19(+0.42%)
Apr 18, 2022 44.34 44.60 44.21 44.32 2,486,167 -0.12(-0.26%)
Apr 14, 2022 44.65 44.66 44.37 44.43 2,523,148 -0.09(-0.20%)
Apr 13, 2022 44.09 44.52 44.04 44.52 3,291,871 +0.46(+1.05%)
Apr 12, 2022 44.42 44.47 43.98 44.06 4,109,586 -0.27(-0.61%)
Apr 11, 2022 44.70 44.70 44.31 44.33 2,931,223 -0.25(-0.57%)
Apr 08, 2022 44.34 44.72 44.30 44.59 3,253,149 +0.19(+0.42%)
Apr 07, 2022 44.46 44.51 43.98 44.40 5,418,727 +0.07(+0.16%)
Apr 06, 2022 44.30 44.56 44.10 44.33 4,000,043 -0.35(-0.78%)
Apr 05, 2022 44.86 45.10 44.57 44.68 3,443,588 -0.54(-1.18%)
Apr 04, 2022 45.14 45.26 44.99 45.21 5,164,014 -0.11(-0.24%)
Apr 01, 2022 45.21 45.32 44.98 45.32 3,647,246 +0.46(+1.03%)
Mar 31, 2022 45.25 45.39 44.79 44.85 4,056,105 -0.70(-1.53%)
Mar 30, 2022 45.57 45.72 45.26 45.55 5,092,099 -0.01(-0.02%)
Mar 29, 2022 45.70 45.71 45.23 45.56 5,873,124 +0.78(+1.73%)
Mar 28, 2022 44.83 44.83 44.51 44.78 4,341,120 -0.21(-0.48%)
Mar 25, 2022 44.78 45.01 44.71 45.00 2,508,434 +0.19(+0.42%)
Mar 24, 2022 44.69 44.87 44.57 44.81 3,088,193 +0.30(+0.68%)
Mar 23, 2022 44.52 44.71 44.47 44.51 4,619,072 -0.48(-1.07%)
Mar 22, 2022 44.97 45.10 44.81 44.99 4,540,964 +0.52(+1.16%)
Mar 21, 2022 44.62 44.73 44.32 44.47 4,650,558 -0.09(-0.20%)
Mar 18, 2022 43.97 44.59 43.87 44.56 5,095,693 +0.20(+0.44%)
Mar 17, 2022 43.77 44.44 43.77 44.36 4,253,673 +0.30(+0.69%)
Mar 16, 2022 43.54 44.08 42.85 44.06 5,161,900 +1.17(+2.73%)
Mar 15, 2022 42.72 42.96 42.45 42.89 6,318,400 +0.30(+0.71%)
Mar 14, 2022 42.70 42.97 42.43 42.59 7,963,790 +0.50(+1.19%)
Mar 11, 2022 42.70 42.83 42.02 42.09 18,917,744 -0.28(-0.65%)
Mar 10, 2022 42.26 42.18 42.36 5,259,979 -0.43(-1.00%)
Mar 09, 2022 42.66 43.10 42.27 42.79 8,240,354 +1.60(+3.88%)
Mar 08, 2022 41.36 41.93 40.81 41.19 10,036,740 +0.46(+1.14%)
Mar 07, 2022 41.77 41.82 40.58 40.73 11,169,281 -1.29(-3.08%)
Mar 04, 2022 42.09 42.17 41.62 42.02 8,493,257 -1.31(-3.03%)
Mar 03, 2022 43.87 43.96 43.14 43.34 8,028,949 -0.80(-1.82%)
Mar 02, 2022 43.90 44.23 43.76 44.14 7,731,132 +0.64(+1.48%)
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.