EAFE Value Ishares MSCI ETF (NY: EFV )

48.93 USD -0.45 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.88 48.95 48.67 48.88 496,700 +0.10(+0.21%)
Mar 28, 2019 48.76 48.81 48.57 48.78 738,672 -0.18(-0.37%)
Mar 27, 2019 49.00 49.13 48.65 48.96 568,025 +0.02(+0.04%)
Mar 26, 2019 49.12 49.12 48.84 48.94 515,959 +0.20(+0.41%)
Mar 25, 2019 48.68 48.85 48.58 48.74 798,277 -0.03(-0.06%)
Mar 22, 2019 49.14 49.17 48.73 48.77 2,179,900 -0.93(-1.87%)
Mar 21, 2019 49.39 49.70 49.39 49.70 334,725 -0.03(-0.06%)
Mar 20, 2019 49.58 49.99 49.40 49.73 604,836 -0.08(-0.16%)
Mar 19, 2019 50.02 50.08 49.72 49.81 592,050 +0.12(+0.24%)
Mar 18, 2019 49.53 49.72 49.53 49.69 450,323 +0.29(+0.59%)
Mar 15, 2019 49.22 49.43 49.22 49.40 526,600 +0.49(+1.00%)
Mar 14, 2019 48.87 49.01 48.87 48.91 411,186 -0.06(-0.12%)
Mar 13, 2019 48.72 48.99 48.69 48.97 445,902 +0.43(+0.89%)
Mar 12, 2019 48.48 48.61 48.46 48.54 544,363 +0.01(+0.02%)
Mar 11, 2019 48.18 48.53 48.18 48.53 436,709 +0.50(+1.04%)
Mar 08, 2019 47.89 48.04 47.79 48.03 1,906,400 -0.18(-0.37%)
Mar 07, 2019 48.68 48.68 48.18 48.21 735,872 -0.67(-1.37%)
Mar 06, 2019 49.04 49.08 48.85 48.88 816,737 -0.09(-0.18%)
Mar 05, 2019 48.88 49.05 48.81 48.97 1,395,490 +0.08(+0.16%)
Mar 04, 2019 49.11 49.11 48.70 48.89 685,993 -0.24(-0.49%)
Mar 01, 2019 49.21 49.28 48.97 49.13 552,900 +0.13(+0.27%)
Feb 28, 2019 49.07 49.09 48.92 49.00 2,842,631 -0.01(-0.02%)
Feb 27, 2019 49.19 49.21 48.99 49.01 1,502,266 -0.08(-0.16%)
Feb 26, 2019 48.89 49.20 48.89 49.09 662,431 +0.28(+0.57%)
Feb 25, 2019 49.01 49.05 48.79 48.81 1,956,493 +0.07(+0.14%)
Feb 22, 2019 48.78 48.82 48.65 48.74 346,500 +0.20(+0.41%)
Feb 21, 2019 48.61 48.69 48.47 48.54 591,222 -0.28(-0.57%)
Feb 20, 2019 48.75 49.01 48.69 48.82 551,775 +0.18(+0.37%)
Feb 19, 2019 48.34 48.75 48.31 48.64 621,920 +0.21(+0.43%)
Feb 15, 2019 48.21 48.44 48.14 48.43 507,300 +0.76(+1.59%)
Feb 14, 2019 47.60 47.84 47.54 47.67 636,545 -0.11(-0.23%)
Feb 13, 2019 47.96 48.02 47.78 47.78 496,633 -0.01(-0.03%)
Feb 12, 2019 47.73 47.83 47.70 47.79 1,006,138 +0.47(+1.00%)
Feb 11, 2019 47.35 47.40 47.19 47.32 1,414,095 -0.06(-0.14%)
Feb 08, 2019 47.29 47.38 47.08 47.38 462,300 -0.23(-0.47%)
Feb 07, 2019 47.93 47.98 47.51 47.61 675,130 -0.64(-1.33%)
Feb 06, 2019 48.31 48.45 48.22 48.25 736,695 -0.29(-0.60%)
Feb 05, 2019 48.42 48.56 48.40 48.54 912,741 +0.37(+0.77%)
Feb 04, 2019 47.93 48.17 47.84 48.17 681,066 +0.11(+0.23%)
Feb 01, 2019 48.07 48.19 47.91 48.06 1,233,300 -0.10(-0.21%)
Jan 31, 2019 48.08 48.26 47.96 48.16 1,598,834 -0.09(-0.19%)
Jan 30, 2019 47.90 48.42 47.83 48.25 913,250 +0.47(+0.98%)
Jan 29, 2019 47.86 48.00 47.75 47.78 1,398,202 +0.13(+0.27%)
Jan 28, 2019 47.45 47.67 47.43 47.65 1,594,670 -0.27(-0.56%)
Jan 25, 2019 47.75 48.00 47.75 47.92 931,500 +0.55(+1.16%)
Jan 24, 2019 47.27 47.48 47.18 47.37 997,414 +0.03(+0.06%)
Jan 23, 2019 47.45 47.53 47.12 47.34 1,621,568 +0.23(+0.49%)
Jan 22, 2019 47.33 47.38 47.00 47.11 1,497,035 -0.76(-1.59%)
Jan 18, 2019 47.81 47.92 47.70 47.87 911,900 +0.51(+1.08%)
Jan 17, 2019 46.90 47.46 46.90 47.36 669,519 +0.11(+0.23%)
Jan 16, 2019 47.17 47.33 47.17 47.25 690,600 +0.11(+0.23%)
Jan 15, 2019 46.95 47.18 46.83 47.14 789,760 +0.19(+0.40%)
Jan 14, 2019 46.69 47.10 46.69 46.95 1,444,633 -0.12(-0.25%)
Jan 11, 2019 46.96 47.18 46.87 47.07 1,124,500 -0.24(-0.51%)
Jan 10, 2019 47.04 47.32 46.93 47.31 1,601,583 +0.21(+0.45%)
Jan 09, 2019 47.05 47.17 46.86 47.10 1,651,297 +0.41(+0.88%)
Jan 08, 2019 46.82 46.83 46.54 46.69 1,003,952 +0.27(+0.58%)
Jan 07, 2019 46.28 46.62 46.16 46.42 1,095,920 +0.09(+0.19%)
Jan 04, 2019 45.71 46.43 45.61 46.33 1,364,300 +1.46(+3.25%)
Jan 03, 2019 45.04 45.09 44.67 44.87 949,536 -0.21(-0.47%)
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.