EAFE Value Ishares MSCI ETF (NY: EFV )

52.05 USD -0.46 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.95 47.10 46.38 46.74 981,564 -0.29(-0.62%)
Jul 30, 2019 47.07 47.12 46.96 47.03 194,840 -0.62(-1.30%)
Jul 29, 2019 47.77 47.77 47.60 47.65 233,950 -0.01(-0.02%)
Jul 26, 2019 47.67 47.72 47.59 47.66 545,600 +0.05(+0.11%)
Jul 25, 2019 47.99 47.99 47.59 47.61 573,473 -0.52(-1.08%)
Jul 24, 2019 48.04 48.13 48.00 48.13 474,346 -0.01(-0.02%)
Jul 23, 2019 48.14 48.22 48.06 48.14 621,265 +0.30(+0.63%)
Jul 22, 2019 47.80 47.88 47.74 47.84 367,139 +0.09(+0.19%)
Jul 19, 2019 47.89 47.93 47.75 47.75 769,200 -0.17(-0.35%)
Jul 18, 2019 47.62 47.95 47.58 47.92 595,686 +0.09(+0.19%)
Jul 17, 2019 48.00 48.00 47.81 47.83 496,993 -0.18(-0.37%)
Jul 16, 2019 48.04 48.17 47.97 48.01 688,246 -0.21(-0.44%)
Jul 15, 2019 48.26 48.30 48.17 48.22 619,825 +0.00(+0.00%)
Jul 12, 2019 48.13 48.22 48.08 48.22 685,600 +0.12(+0.24%)
Jul 11, 2019 48.19 48.25 48.02 48.10 495,335 -0.03(-0.05%)
Jul 10, 2019 48.20 48.29 48.06 48.13 442,745 +0.16(+0.33%)
Jul 09, 2019 47.82 47.98 47.70 47.97 979,646 -0.18(-0.37%)
Jul 08, 2019 48.22 48.26 48.13 48.15 267,442 -0.28(-0.58%)
Jul 05, 2019 48.41 48.53 48.17 48.43 281,800 -0.28(-0.57%)
Jul 03, 2019 48.67 48.77 48.63 48.71 145,100 +0.27(+0.56%)
Jul 02, 2019 48.40 48.49 48.38 48.44 521,029 +0.14(+0.29%)
Jul 01, 2019 48.55 48.59 48.22 48.30 351,520 +0.23(+0.48%)
Jun 28, 2019 48.05 48.16 48.02 48.07 708,900 +0.13(+0.27%)
Jun 27, 2019 47.94 48.01 47.90 47.94 634,599 +0.19(+0.40%)
Jun 26, 2019 47.81 47.90 47.73 47.75 259,114 +0.17(+0.36%)
Jun 25, 2019 47.87 47.90 47.58 47.58 362,527 -0.30(-0.63%)
Jun 24, 2019 47.94 47.98 47.84 47.88 674,938 +0.03(+0.06%)
Jun 21, 2019 47.87 47.95 47.77 47.85 1,580,100 -0.08(-0.17%)
Jun 20, 2019 48.10 48.10 47.78 47.93 493,192 +0.32(+0.67%)
Jun 19, 2019 47.41 47.70 47.41 47.61 563,077 +0.31(+0.66%)
Jun 18, 2019 47.03 47.34 47.03 47.30 358,605 +0.63(+1.35%)
Jun 17, 2019 46.72 46.83 46.67 46.67 305,045 -1.47(-3.05%)
Jun 14, 2019 48.17 48.20 48.08 48.14 274,300 -0.40(-0.82%)
Jun 13, 2019 48.55 48.62 48.43 48.54 245,468 +0.08(+0.17%)
Jun 12, 2019 48.76 48.77 48.46 48.46 292,267 -0.50(-1.02%)
Jun 11, 2019 49.11 49.16 48.94 48.96 342,741 +0.22(+0.45%)
Jun 10, 2019 48.67 48.85 48.67 48.74 524,754 +0.10(+0.21%)
Jun 07, 2019 48.40 48.74 48.40 48.64 445,600 +0.56(+1.16%)
Jun 06, 2019 48.08 48.15 47.89 48.08 437,508 +0.20(+0.42%)
Jun 05, 2019 48.16 48.16 47.82 47.88 302,217 -0.18(-0.37%)
Jun 04, 2019 47.78 48.06 47.68 48.06 384,366 +0.82(+1.74%)
Jun 03, 2019 47.06 47.30 46.99 47.24 531,284 +0.26(+0.55%)
May 31, 2019 46.84 47.04 46.76 46.98 819,700 -0.49(-1.03%)
May 30, 2019 47.43 47.54 47.32 47.47 1,570,690 +0.08(+0.17%)
May 29, 2019 47.36 47.43 47.18 47.39 297,671 -0.26(-0.55%)
May 28, 2019 48.05 48.16 47.65 47.65 536,780 -0.48(-1.00%)
May 24, 2019 48.05 48.13 47.95 48.13 360,500 +0.54(+1.13%)
May 23, 2019 47.58 47.63 47.39 47.59 320,944 -0.51(-1.06%)
May 22, 2019 48.13 48.22 48.06 48.10 250,166 -0.34(-0.70%)
May 21, 2019 48.41 48.50 48.25 48.44 296,201 +0.30(+0.62%)
May 20, 2019 48.10 48.29 48.02 48.14 509,152 -0.07(-0.15%)
May 17, 2019 48.17 48.41 48.06 48.21 349,200 -0.31(-0.64%)
May 16, 2019 48.38 48.70 48.33 48.52 790,211 +0.28(+0.58%)
May 15, 2019 47.72 48.29 47.71 48.24 769,600 +0.11(+0.23%)
May 14, 2019 47.95 48.28 47.93 48.13 719,275 +0.43(+0.90%)
May 13, 2019 47.87 47.95 47.59 47.70 460,929 -1.06(-2.17%)
May 10, 2019 48.40 48.80 48.16 48.76 449,400 +0.34(+0.70%)
May 09, 2019 48.11 48.51 48.04 48.42 1,482,632 -0.29(-0.60%)
May 08, 2019 48.71 48.89 48.58 48.71 1,069,573 -0.14(-0.29%)
May 07, 2019 49.22 49.23 48.65 48.85 624,046 -0.82(-1.65%)
May 06, 2019 49.18 49.71 49.11 49.67 247,298 -0.54(-1.08%)
May 03, 2019 49.94 50.22 49.92 50.21 238,900 +0.53(+1.07%)
May 02, 2019 49.83 49.88 49.60 49.68 336,006 -0.06(-0.12%)
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.