EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.46 36.15 35.30 35.69 2,228,270 -0.52(-1.44%)
Mar 30, 2020 35.40 36.21 35.14 36.21 2,933,598 +0.65(+1.83%)
Mar 27, 2020 35.44 36.10 34.89 35.56 2,515,000 -1.09(-2.97%)
Mar 26, 2020 35.32 36.70 35.32 36.65 2,638,433 +1.39(+3.94%)
Mar 25, 2020 34.44 35.90 33.98 35.26 2,605,604 +1.20(+3.54%)
Mar 24, 2020 33.30 34.22 33.12 34.05 2,342,743 +3.07(+9.89%)
Mar 23, 2020 31.60 31.77 30.78 30.99 3,694,101 -0.20(-0.64%)
Mar 20, 2020 32.23 32.90 31.19 31.19 2,729,900 -0.40(-1.27%)
Mar 19, 2020 30.96 32.39 30.81 31.59 2,264,860 +0.34(+1.09%)
Mar 18, 2020 31.58 32.12 30.26 31.25 3,657,156 -2.21(-6.60%)
Mar 17, 2020 32.17 33.54 31.75 33.46 2,861,034 +1.86(+5.89%)
Mar 16, 2020 30.80 32.86 30.78 31.60 2,769,829 -3.84(-10.84%)
Mar 13, 2020 35.65 35.97 33.65 35.44 2,682,300 +1.47(+4.33%)
Mar 12, 2020 35.61 35.61 33.29 33.97 3,657,499 -4.53(-11.77%)
Mar 11, 2020 39.53 39.55 38.22 38.50 2,138,105 -1.99(-4.91%)
Mar 10, 2020 40.75 40.75 39.15 40.49 2,851,222 +1.59(+4.09%)
Mar 09, 2020 39.73 40.26 38.82 38.90 3,207,808 -3.93(-9.18%)
Mar 06, 2020 42.68 43.14 42.46 42.83 3,036,600 -0.76(-1.74%)
Mar 05, 2020 43.67 44.08 43.42 43.59 1,179,683 -1.39(-3.09%)
Mar 04, 2020 44.38 44.98 44.10 44.98 1,703,304 +1.31(+3.00%)
Mar 03, 2020 44.43 44.99 43.28 43.67 3,553,553 -0.62(-1.40%)
Mar 02, 2020 43.55 44.35 43.29 44.29 2,153,439 +0.36(+0.82%)
Feb 28, 2020 43.02 43.93 42.76 43.93 3,630,300 -0.31(-0.70%)
Feb 27, 2020 44.79 45.32 44.21 44.24 1,358,169 -1.35(-2.96%)
Feb 26, 2020 45.97 46.19 45.52 45.59 1,279,265 +0.07(+0.15%)
Feb 25, 2020 46.43 46.51 45.40 45.52 2,138,357 -0.84(-1.81%)
Feb 24, 2020 46.39 46.64 46.33 46.36 1,036,416 -1.84(-3.82%)
Feb 21, 2020 48.17 48.33 48.08 48.20 445,600 -0.24(-0.50%)
Feb 20, 2020 48.57 48.65 48.21 48.44 543,745 -0.22(-0.45%)
Feb 19, 2020 48.69 48.82 48.65 48.66 250,065 +0.00(+0.00%)
Feb 18, 2020 48.63 48.74 48.52 48.66 344,747 -0.32(-0.65%)
Feb 14, 2020 49.04 49.11 48.84 48.98 452,900 -0.04(-0.08%)
Feb 13, 2020 48.95 49.16 48.92 49.02 497,513 -0.39(-0.79%)
Feb 12, 2020 49.40 49.46 49.33 49.41 411,130 +0.28(+0.57%)
Feb 11, 2020 49.10 49.25 49.06 49.13 392,731 +0.35(+0.72%)
Feb 10, 2020 48.62 48.78 48.59 48.78 424,475 +0.05(+0.10%)
Feb 07, 2020 48.86 49.00 48.68 48.73 484,200 -0.44(-0.89%)
Feb 06, 2020 49.17 49.24 49.08 49.17 851,907 +0.20(+0.41%)
Feb 05, 2020 48.96 49.02 48.83 48.97 486,419 +0.47(+0.97%)
Feb 04, 2020 48.45 48.59 48.44 48.50 580,448 +0.76(+1.59%)
Feb 03, 2020 47.76 48.01 47.73 47.74 845,986 -0.07(-0.15%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
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.