EAFE Value Ishares MSCI ETF (NY: EFV )

48.80 USD -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.67 40.10 39.60 39.97 1,204,792 -0.05(-0.12%)
Jun 29, 2020 39.85 40.12 39.65 40.02 2,584,378 +0.45(+1.14%)
Jun 26, 2020 40.15 40.20 39.53 39.57 1,036,600 -0.76(-1.88%)
Jun 25, 2020 39.74 40.34 39.54 40.33 1,209,544 +0.50(+1.26%)
Jun 24, 2020 40.37 40.45 39.67 39.83 2,034,256 -1.13(-2.76%)
Jun 23, 2020 41.21 41.30 40.90 40.96 1,390,247 +0.29(+0.71%)
Jun 22, 2020 40.40 40.67 40.25 40.67 1,072,453 +0.49(+1.22%)
Jun 19, 2020 40.96 40.96 40.10 40.18 2,343,200 -0.37(-0.91%)
Jun 18, 2020 40.38 40.66 40.31 40.55 1,304,038 -0.23(-0.56%)
Jun 17, 2020 41.03 41.06 40.66 40.78 2,380,309 -0.08(-0.20%)
Jun 16, 2020 41.13 41.29 40.32 40.86 9,929,619 +0.60(+1.49%)
Jun 15, 2020 39.22 40.34 39.08 40.26 2,401,846 -0.36(-0.89%)
Jun 12, 2020 40.93 41.07 40.04 40.62 3,277,100 +0.78(+1.96%)
Jun 11, 2020 41.07 41.19 39.74 39.84 2,696,689 -2.72(-6.39%)
Jun 10, 2020 42.86 42.97 42.40 42.56 5,792,612 -0.36(-0.84%)
Jun 09, 2020 42.77 43.05 42.64 42.92 4,370,503 -0.75(-1.72%)
Jun 08, 2020 43.38 43.68 43.06 43.67 4,148,460 +0.78(+1.82%)
Jun 05, 2020 42.82 43.18 42.77 42.89 4,662,500 +1.23(+2.95%)
Jun 04, 2020 41.63 41.97 41.51 41.66 3,225,229 -0.23(-0.55%)
Jun 03, 2020 41.35 42.05 41.35 41.89 1,735,730 +1.22(+3.00%)
Jun 02, 2020 40.47 40.78 40.38 40.67 3,843,749 +0.63(+1.57%)
Jun 01, 2020 39.43 40.08 39.43 40.04 2,314,449 +0.88(+2.25%)
May 29, 2020 39.22 39.24 38.71 39.16 7,088,300 -0.36(-0.91%)
May 28, 2020 39.67 39.96 39.51 39.52 3,219,695 +0.25(+0.64%)
May 27, 2020 39.23 39.34 38.87 39.27 3,821,767 +0.97(+2.53%)
May 26, 2020 38.26 38.53 38.26 38.30 5,652,631 +1.31(+3.54%)
May 22, 2020 36.98 37.18 36.79 36.99 2,885,900 -0.21(-0.56%)
May 21, 2020 37.32 37.59 37.05 37.20 4,085,126 -0.42(-1.12%)
May 20, 2020 37.50 37.83 37.45 37.62 2,109,065 +0.70(+1.90%)
May 19, 2020 37.19 37.36 36.92 36.92 1,579,646 -0.60(-1.60%)
May 18, 2020 36.80 37.58 36.80 37.52 2,057,739 +1.67(+4.66%)
May 15, 2020 35.66 35.99 35.58 35.85 2,105,200 +0.06(+0.18%)
May 14, 2020 35.17 35.83 34.95 35.78 1,938,183 -0.37(-1.01%)
May 13, 2020 36.69 36.75 35.97 36.15 998,462 -0.50(-1.36%)
May 12, 2020 37.25 37.30 36.60 36.65 7,180,139 -0.53(-1.43%)
May 11, 2020 37.01 37.30 36.97 37.18 1,194,592 -0.18(-0.48%)
May 08, 2020 36.96 37.37 36.96 37.36 1,166,000 +0.68(+1.85%)
May 07, 2020 36.52 36.83 36.47 36.68 894,818 +0.46(+1.27%)
May 06, 2020 36.72 36.84 36.20 36.22 785,888 -0.33(-0.90%)
May 05, 2020 36.69 36.95 36.47 36.55 838,199 +0.16(+0.44%)
May 04, 2020 36.14 36.40 36.01 36.39 1,054,830 -0.09(-0.25%)
May 01, 2020 36.68 36.97 36.37 36.48 1,405,600 -0.97(-2.59%)
Apr 30, 2020 37.66 37.79 37.27 37.45 1,545,366 -1.03(-2.68%)
Apr 29, 2020 38.19 38.65 38.19 38.48 1,086,749 +1.30(+3.50%)
Apr 28, 2020 37.63 37.68 37.18 37.18 1,662,388 +0.42(+1.14%)
Apr 27, 2020 36.37 36.86 36.35 36.76 3,211,863 +0.67(+1.86%)
Apr 24, 2020 36.18 36.18 35.74 36.09 1,277,700 +0.32(+0.89%)
Apr 23, 2020 35.87 36.52 35.74 35.77 1,196,610 +0.04(+0.11%)
Apr 22, 2020 35.79 35.79 35.53 35.73 1,951,453 +0.62(+1.77%)
Apr 21, 2020 35.20 35.60 35.00 35.11 997,025 -0.67(-1.87%)
Apr 20, 2020 35.92 36.46 35.78 35.78 1,494,499 -0.89(-2.43%)
Apr 17, 2020 36.45 36.67 36.10 36.67 1,372,800 +1.11(+3.12%)
Apr 16, 2020 35.64 35.75 35.23 35.56 1,032,940 -0.21(-0.59%)
Apr 15, 2020 35.90 36.00 35.62 35.77 1,572,627 -1.38(-3.71%)
Apr 14, 2020 37.17 37.54 37.02 37.15 2,012,288 +0.44(+1.20%)
Apr 13, 2020 36.96 37.23 36.42 36.71 2,117,984 -0.36(-0.97%)
Apr 09, 2020 36.85 37.28 36.68 37.07 2,585,900 +0.78(+2.15%)
Apr 08, 2020 36.07 36.45 35.80 36.29 2,425,425 +0.14(+0.39%)
Apr 07, 2020 37.16 37.23 36.12 36.15 1,803,296 +0.27(+0.75%)
Apr 06, 2020 35.26 36.00 35.06 35.88 1,806,962 +1.93(+5.68%)
Apr 03, 2020 34.34 34.34 33.66 33.95 1,444,700 -0.95(-2.72%)
Apr 02, 2020 34.19 35.02 34.10 34.90 4,742,160 +0.80(+2.35%)
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.