EAFE Value Ishares MSCI ETF (NY: EFV )

51.03 USD +0.62 (+1.23%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.92 54.06 53.80 53.91 5,400,870 +0.13(+0.24%)
May 27, 2021 53.85 53.94 53.68 53.78 5,382,979 +0.16(+0.30%)
May 26, 2021 53.49 53.72 53.49 53.62 10,962,077 -0.04(-0.07%)
May 25, 2021 53.93 53.93 53.56 53.66 1,310,834 -0.19(-0.35%)
May 24, 2021 53.71 53.92 53.62 53.85 1,329,809 +0.27(+0.50%)
May 21, 2021 53.56 53.68 53.38 53.58 1,986,859 +0.04(+0.07%)
May 20, 2021 53.31 53.60 53.17 53.54 1,678,456 +0.53(+1.00%)
May 19, 2021 52.98 53.27 52.63 53.01 8,259,228 -0.68(-1.27%)
May 18, 2021 54.07 54.07 53.67 53.69 1,418,189 +0.10(+0.19%)
May 17, 2021 53.37 53.72 53.31 53.59 1,932,556 -0.06(-0.11%)
May 14, 2021 53.39 53.73 53.33 53.65 1,198,924 +0.77(+1.46%)
May 13, 2021 52.41 52.99 52.41 52.88 2,342,232 +0.37(+0.70%)
May 12, 2021 52.94 53.17 52.36 52.51 3,304,621 -0.65(-1.22%)
May 11, 2021 52.97 53.35 52.88 53.16 2,431,396 -0.74(-1.37%)
May 10, 2021 54.19 54.34 53.86 53.90 1,827,789 +0.01(+0.02%)
May 07, 2021 53.42 53.90 53.31 53.89 2,220,423 +0.59(+1.11%)
May 06, 2021 52.92 53.33 52.76 53.30 1,824,583 +0.62(+1.18%)
May 05, 2021 52.60 52.78 52.38 52.68 1,645,764 +0.71(+1.37%)
May 04, 2021 52.02 52.24 51.65 51.97 2,879,125 -0.57(-1.08%)
May 03, 2021 52.39 52.59 52.23 52.54 1,557,455 +0.65(+1.25%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
Apr 01, 2021 50.98 51.47 50.93 51.35 2,594,500 +0.38(+0.75%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.78 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.97 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
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.