EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.13 45.21 45.00 45.08 1,966,144 +0.17(+0.37%)
Mar 30, 2023 44.91 45.05 44.86 44.92 3,478,167 +0.50(+1.13%)
Mar 29, 2023 44.32 44.52 44.26 44.42 1,932,637 +0.49(+1.12%)
Mar 28, 2023 43.70 44.04 43.70 43.92 2,105,927 +0.17(+0.39%)
Mar 27, 2023 43.63 43.79 43.47 43.75 2,397,364 +0.56(+1.30%)
Mar 24, 2023 42.96 43.24 42.75 43.19 2,894,468 -0.24(-0.56%)
Mar 23, 2023 44.01 44.13 43.25 43.43 2,956,204 -0.19(-0.43%)
Mar 22, 2023 43.91 44.38 43.61 43.62 3,264,041 -0.27(-0.61%)
Mar 21, 2023 43.90 43.98 43.67 43.89 3,770,113 +0.81(+1.88%)
Mar 20, 2023 42.83 43.27 42.75 43.08 7,647,861 +0.71(+1.67%)
Mar 17, 2023 42.56 43.35 42.20 42.37 27,227,036 -0.77(-1.79%)
Mar 16, 2023 42.32 43.14 42.20 43.14 1,945,972 +0.40(+0.93%)
Mar 15, 2023 42.54 42.77 42.12 42.74 3,324,125 -1.55(-3.50%)
Mar 14, 2023 44.21 44.36 43.58 44.29 2,140,315 +0.50(+1.15%)
Mar 13, 2023 43.77 44.19 43.60 43.79 3,184,161 -0.67(-1.50%)
Mar 10, 2023 44.82 45.01 44.37 44.46 2,561,497 -0.53(-1.18%)
Mar 09, 2023 45.41 45.56 44.94 44.99 1,707,267 -0.43(-0.94%)
Mar 08, 2023 45.27 45.62 45.27 45.42 1,501,218 +0.24(+0.53%)
Mar 07, 2023 45.94 45.97 45.09 45.18 6,782,850 -0.82(-1.78%)
Mar 06, 2023 46.02 46.14 45.91 45.99 1,791,954 -0.06(-0.12%)
Mar 03, 2023 45.65 46.08 45.57 46.05 1,249,640 +0.65(+1.43%)
Mar 02, 2023 45.16 45.44 45.02 45.40 1,495,983 +0.05(+0.10%)
Mar 01, 2023 45.44 45.51 45.21 45.35 1,512,119 +0.25(+0.56%)
Feb 28, 2023 45.31 45.41 45.08 45.10 1,723,156 -0.20(-0.45%)
Feb 27, 2023 45.27 45.43 45.19 45.31 1,696,752 +0.49(+1.10%)
Feb 24, 2023 44.77 44.90 44.59 44.82 2,393,083 -0.65(-1.43%)
Feb 23, 2023 45.37 45.49 45.08 45.47 1,517,179 +0.24(+0.53%)
Feb 22, 2023 45.38 45.44 45.08 45.22 1,479,754 -0.34(-0.75%)
Feb 21, 2023 45.79 45.89 45.50 45.57 1,438,483 -0.33(-0.71%)
Feb 17, 2023 45.63 45.93 45.51 45.89 3,881,583 +0.08(+0.18%)
Feb 16, 2023 45.54 46.06 45.53 45.81 1,687,367 -0.08(-0.18%)
Feb 15, 2023 45.56 45.89 45.51 45.89 1,760,637 -0.22(-0.48%)
Feb 14, 2023 45.91 46.33 45.73 46.12 2,429,279 +0.10(+0.22%)
Feb 13, 2023 45.66 46.02 45.61 46.01 2,721,856 +0.34(+0.75%)
Feb 10, 2023 45.72 45.72 45.49 45.67 1,276,803 -0.13(-0.28%)
Feb 09, 2023 46.36 46.36 45.72 45.80 1,793,291 +0.10(+0.22%)
Feb 08, 2023 45.86 45.86 45.59 45.70 1,839,932 -0.10(-0.22%)
Feb 07, 2023 45.29 45.85 45.17 45.80 3,395,166 +0.52(+1.15%)
Feb 06, 2023 45.37 45.47 45.07 45.28 2,970,359 -0.46(-1.00%)
Feb 03, 2023 45.84 46.06 45.60 45.73 3,426,560 -0.48(-1.05%)
Feb 02, 2023 46.70 46.70 45.96 46.22 5,393,126 -0.25(-0.54%)
Feb 01, 2023 46.11 46.63 45.73 46.47 5,567,812 +0.35(+0.77%)
Jan 31, 2023 45.82 46.14 45.64 46.12 1,759,003 +0.22(+0.49%)
Jan 30, 2023 46.05 46.18 45.87 45.89 1,594,013 -0.24(-0.52%)
Jan 27, 2023 46.00 46.26 45.94 46.13 2,066,483 -0.09(-0.20%)
Jan 26, 2023 46.23 46.25 45.84 46.23 1,604,086 +0.05(+0.10%)
Jan 25, 2023 45.75 46.18 45.63 46.18 3,179,514 +0.38(+0.83%)
Jan 24, 2023 45.57 45.91 45.37 45.80 2,171,933 +0.01(+0.02%)
Jan 23, 2023 45.53 45.85 45.48 45.79 3,463,475 +0.08(+0.18%)
Jan 20, 2023 45.21 45.71 45.20 45.71 2,946,391 +0.38(+0.84%)
Jan 19, 2023 45.09 45.40 45.03 45.33 2,837,193 +0.03(+0.06%)
Jan 18, 2023 46.06 46.06 45.30 45.30 2,037,778 -0.20(-0.43%)
Jan 17, 2023 45.65 45.73 45.41 45.49 3,209,798 -0.04(-0.08%)
Jan 13, 2023 45.16 45.54 45.05 45.53 3,006,752 +0.17(+0.37%)
Jan 12, 2023 45.03 45.44 44.67 45.36 4,137,656 +0.84(+1.88%)
Jan 11, 2023 44.42 44.54 44.33 44.53 9,997,898 +0.18(+0.40%)
Jan 10, 2023 44.16 44.35 44.03 44.35 2,426,540 +0.15(+0.34%)
Jan 09, 2023 44.47 44.63 44.19 44.20 4,091,646 +0.10(+0.23%)
Jan 06, 2023 43.30 44.15 43.13 44.10 4,090,589 +0.97(+2.24%)
Jan 05, 2023 43.10 43.25 42.98 43.13 2,866,661 -0.31(-0.71%)
Jan 04, 2023 43.51 43.59 43.24 43.44 3,510,784 +0.47(+1.10%)
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.