EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.90 44.34 43.75 44.33 2,534,784 +0.56(+1.28%)
Jul 28, 2022 43.66 43.84 43.31 43.77 2,446,383 +0.10(+0.23%)
Jul 27, 2022 43.23 43.78 43.06 43.67 5,488,180 +0.82(+1.91%)
Jul 26, 2022 42.98 43.12 42.84 42.85 2,462,705 -0.46(-1.06%)
Jul 25, 2022 43.43 43.43 43.11 43.31 4,177,770 +0.47(+1.10%)
Jul 22, 2022 43.03 43.43 42.67 42.84 5,852,619 -0.11(-0.26%)
Jul 21, 2022 42.48 42.99 42.34 42.95 30,061,992 +0.11(+0.26%)
Jul 20, 2022 43.07 43.16 42.63 42.84 4,212,425 -0.44(-1.02%)
Jul 19, 2022 43.02 43.32 42.89 43.28 2,541,263 +1.09(+2.58%)
Jul 18, 2022 42.55 42.68 42.11 42.19 3,383,646 +0.33(+0.79%)
Jul 15, 2022 41.61 41.89 41.32 41.86 3,750,711 +0.65(+1.58%)
Jul 14, 2022 41.07 41.23 40.66 41.21 2,851,036 -0.84(-2.00%)
Jul 13, 2022 41.86 42.24 41.56 42.05 3,476,172 -0.13(-0.31%)
Jul 12, 2022 42.00 42.48 41.93 42.18 2,175,243 -0.05(-0.12%)
Jul 11, 2022 42.38 42.45 42.17 42.23 2,742,599 -0.66(-1.54%)
Jul 08, 2022 42.88 43.03 42.59 42.89 1,814,612 +0.16(+0.37%)
Jul 07, 2022 42.57 42.78 42.52 42.73 2,517,597 +0.66(+1.57%)
Jul 06, 2022 41.96 42.13 41.63 42.07 3,506,770 -0.21(-0.50%)
Jul 05, 2022 42.03 42.29 41.68 42.28 3,074,728 -1.26(-2.89%)
Jul 01, 2022 42.87 43.54 42.65 43.54 2,161,097 +0.14(+0.32%)
Jun 30, 2022 42.96 43.52 42.81 43.40 3,743,549 -0.43(-0.98%)
Jun 29, 2022 44.15 44.22 43.82 43.83 2,531,445 -0.35(-0.79%)
Jun 28, 2022 44.55 44.85 44.15 44.18 3,813,977 -0.03(-0.07%)
Jun 27, 2022 44.18 44.50 44.12 44.21 3,766,227 -0.12(-0.27%)
Jun 24, 2022 43.75 44.33 43.66 44.33 3,459,570 +1.00(+2.31%)
Jun 23, 2022 43.54 43.57 42.92 43.33 3,740,885 -0.41(-0.94%)
Jun 22, 2022 43.62 44.06 43.39 43.74 4,802,117 -0.49(-1.11%)
Jun 21, 2022 44.25 44.35 44.09 44.23 7,396,475 +0.85(+1.96%)
Jun 17, 2022 43.86 43.86 43.17 43.38 3,922,159 -0.45(-1.03%)
Jun 16, 2022 43.76 44.14 43.48 43.83 3,652,086 -0.89(-1.99%)
Jun 15, 2022 44.53 44.90 43.87 44.72 5,771,354 +0.86(+1.96%)
Jun 14, 2022 44.26 44.45 43.49 43.86 4,836,510 -0.40(-0.90%)
Jun 13, 2022 44.57 44.69 44.08 44.26 5,339,361 -1.30(-2.85%)
Jun 10, 2022 45.77 45.79 45.41 45.56 4,204,951 -1.14(-2.44%)
Jun 09, 2022 47.35 47.49 46.70 46.70 2,945,412 -2.33(-4.75%)
Jun 08, 2022 49.21 49.37 48.96 49.03 2,892,077 -0.78(-1.57%)
Jun 07, 2022 49.17 49.81 49.10 49.81 4,899,956 +0.28(+0.57%)
Jun 06, 2022 49.86 49.89 49.43 49.53 1,897,484 +0.20(+0.41%)
Jun 03, 2022 49.43 49.46 49.19 49.33 2,993,588 -0.60(-1.20%)
Jun 02, 2022 49.55 49.93 49.21 49.93 2,860,854 +0.76(+1.55%)
Jun 01, 2022 49.76 49.76 48.87 49.17 2,678,240 -0.25(-0.51%)
May 31, 2022 49.55 49.66 49.29 49.42 3,753,418 -0.48(-0.96%)
May 27, 2022 49.75 49.91 49.67 49.90 1,969,529 +0.34(+0.69%)
May 26, 2022 49.26 49.64 49.24 49.56 2,454,199 +0.48(+0.98%)
May 25, 2022 48.67 49.28 48.67 49.08 2,967,793 +0.05(+0.10%)
May 24, 2022 48.70 49.13 48.58 49.03 3,966,494 +0.19(+0.39%)
May 23, 2022 48.47 48.98 48.47 48.84 4,189,770 +0.87(+1.81%)
May 20, 2022 48.15 48.20 47.41 47.97 3,622,453 +0.33(+0.69%)
May 19, 2022 47.15 47.87 47.12 47.64 4,958,015 +0.44(+0.93%)
May 18, 2022 47.90 47.93 47.14 47.20 7,879,673 -0.93(-1.93%)
May 17, 2022 47.99 48.15 47.79 48.13 3,233,644 +0.87(+1.84%)
May 16, 2022 47.01 47.45 46.84 47.26 3,097,502 +0.24(+0.51%)
May 13, 2022 46.60 47.06 46.48 47.02 2,997,655 +1.04(+2.26%)
May 12, 2022 45.88 46.29 45.63 45.98 4,164,741 -0.13(-0.28%)
May 11, 2022 46.56 47.05 46.05 46.11 4,428,178 -0.20(-0.43%)
May 10, 2022 46.78 46.99 45.97 46.31 5,009,614 +0.16(+0.35%)
May 09, 2022 46.61 46.63 46.01 46.15 4,922,243 -1.18(-2.49%)
May 06, 2022 47.46 47.53 47.04 47.33 5,033,696 -0.23(-0.48%)
May 05, 2022 48.28 48.28 47.12 47.56 5,327,008 -1.29(-2.64%)
May 04, 2022 48.21 48.95 47.66 48.85 3,527,010 +0.78(+1.62%)
May 03, 2022 47.88 48.22 47.86 48.07 3,322,651 +0.62(+1.31%)
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.