EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.61%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.64 44.68 44.27 44.35 2,498,978 -0.32(-0.72%)
Sep 29, 2021 44.80 44.87 44.63 44.68 3,492,338 -0.01(-0.02%)
Sep 28, 2021 44.93 45.02 44.54 44.68 3,326,623 -0.69(-1.52%)
Sep 27, 2021 45.19 45.42 45.16 45.37 1,541,167 +0.47(+1.05%)
Sep 24, 2021 44.80 45.00 44.80 44.90 3,586,174 -0.31(-0.68%)
Sep 23, 2021 45.03 45.29 44.97 45.21 2,379,602 +0.52(+1.17%)
Sep 22, 2021 44.71 45.08 44.68 44.68 2,185,043 +0.34(+0.77%)
Sep 21, 2021 44.60 44.63 44.29 44.34 1,880,232 +0.38(+0.85%)
Sep 20, 2021 43.97 44.10 43.62 43.97 3,388,921 -1.00(-2.23%)
Sep 17, 2021 45.39 45.40 44.84 44.97 3,465,806 -0.66(-1.45%)
Sep 16, 2021 45.57 45.68 45.43 45.63 6,460,199 -0.14(-0.30%)
Sep 15, 2021 45.58 45.82 45.53 45.77 3,176,043 +0.20(+0.44%)
Sep 14, 2021 46.07 46.07 45.44 45.57 2,438,200 -0.34(-0.74%)
Sep 13, 2021 45.87 45.91 45.73 45.91 3,217,745 +0.58(+1.29%)
Sep 10, 2021 45.80 45.80 45.32 45.33 1,314,680 -0.24(-0.54%)
Sep 09, 2021 45.63 45.78 45.50 45.57 1,573,947 -0.05(-0.11%)
Sep 08, 2021 45.83 45.94 45.57 45.63 1,923,338 -0.37(-0.80%)
Sep 07, 2021 46.01 46.13 45.99 45.99 2,311,309 -0.13(-0.28%)
Sep 03, 2021 46.04 46.16 45.92 46.12 1,989,163 +0.22(+0.48%)
Sep 02, 2021 45.87 45.98 45.80 45.91 2,258,819 +0.17(+0.36%)
Sep 01, 2021 45.70 45.84 45.64 45.74 2,341,283 +0.42(+0.92%)
Aug 31, 2021 45.45 45.45 45.30 45.32 2,754,172 -0.09(-0.19%)
Aug 30, 2021 45.50 45.50 45.37 45.41 1,269,935 -0.10(-0.23%)
Aug 27, 2021 45.14 45.55 45.03 45.51 1,522,046 +0.46(+1.03%)
Aug 26, 2021 45.26 45.28 45.02 45.05 1,555,972 -0.32(-0.71%)
Aug 25, 2021 45.29 45.42 45.17 45.37 1,348,292 +0.09(+0.19%)
Aug 24, 2021 45.16 45.36 45.09 45.29 1,542,298 +0.17(+0.39%)
Aug 23, 2021 45.03 45.19 44.97 45.11 1,600,417 +0.34(+0.76%)
Aug 20, 2021 44.48 44.82 44.41 44.77 1,203,006 +0.11(+0.25%)
Aug 19, 2021 44.69 44.81 44.51 44.66 2,906,215 -0.59(-1.31%)
Aug 18, 2021 45.42 45.61 45.25 45.25 2,122,027 -0.17(-0.38%)
Aug 17, 2021 45.43 45.57 45.22 45.43 2,806,376 -0.51(-1.12%)
Aug 16, 2021 45.77 45.94 45.63 45.94 2,485,689 -0.28(-0.60%)
Aug 13, 2021 46.17 46.24 46.09 46.22 1,425,295 +0.20(+0.44%)
Aug 12, 2021 46.03 46.04 45.91 46.02 2,024,246 -0.03(-0.08%)
Aug 11, 2021 45.94 46.08 45.87 46.05 1,440,762 +0.44(+0.98%)
Aug 10, 2021 45.36 45.62 45.32 45.61 13,641,152 +0.19(+0.42%)
Aug 09, 2021 45.43 45.51 45.36 45.42 3,074,185 -0.07(-0.16%)
Aug 06, 2021 45.49 45.57 45.43 45.49 1,874,893 +0.00(+0.01%)
Aug 05, 2021 45.39 45.54 45.37 45.49 1,696,370 +0.19(+0.42%)
Aug 04, 2021 45.44 45.55 45.27 45.29 3,561,036 -0.25(-0.56%)
Aug 03, 2021 45.44 45.58 45.14 45.55 3,354,970 +0.43(+0.95%)
Aug 02, 2021 45.43 45.50 45.07 45.12 3,265,434 +0.10(+0.21%)
Jul 30, 2021 45.09 45.27 44.92 45.02 2,001,807 -0.37(-0.81%)
Jul 29, 2021 45.57 45.57 45.39 45.39 1,894,740 +0.28(+0.62%)
Jul 28, 2021 44.99 45.22 44.83 45.11 2,575,185 +0.15(+0.33%)
Jul 27, 2021 44.83 45.00 44.69 44.96 2,218,664 -0.14(-0.31%)
Jul 26, 2021 44.81 45.11 44.75 45.10 3,894,579 +0.30(+0.66%)
Jul 23, 2021 44.73 44.85 44.67 44.81 8,731,346 +0.24(+0.53%)
Jul 22, 2021 44.86 44.86 44.45 44.57 1,276,633 +0.00(+0.00%)
Jul 21, 2021 44.24 44.64 44.19 44.57 1,283,108 +0.76(+1.73%)
Jul 20, 2021 43.43 43.93 43.25 43.81 3,240,291 +0.38(+0.86%)
Jul 19, 2021 43.77 43.77 43.24 43.44 2,589,518 -1.03(-2.31%)
Jul 16, 2021 44.93 44.93 44.41 44.47 1,847,007 -0.40(-0.89%)
Jul 15, 2021 44.86 44.94 44.73 44.87 2,360,652 -0.41(-0.91%)
Jul 14, 2021 45.44 45.46 45.22 45.28 1,649,968 +0.06(+0.13%)
Jul 13, 2021 45.42 45.45 45.16 45.22 1,833,037 -0.29(-0.63%)
Jul 12, 2021 45.30 45.52 45.17 45.50 2,089,379 +0.10(+0.23%)
Jul 09, 2021 45.14 45.43 45.00 45.40 2,338,001 +0.99(+2.22%)
Jul 08, 2021 44.36 44.56 44.20 44.41 2,128,468 -0.65(-1.45%)
Jul 07, 2021 45.05 45.14 44.84 45.07 1,703,538 +0.10(+0.23%)
Jul 06, 2021 45.43 45.43 44.79 44.96 2,653,803 -0.41(-0.90%)
Jul 02, 2021 45.35 45.43 45.15 45.37 1,521,824 +0.10(+0.21%)
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.