EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.18 45.26 44.91 45.12 570,200 +0.17(+0.38%)
Aug 29, 2019 44.95 45.01 44.82 44.95 289,966 +0.38(+0.85%)
Aug 28, 2019 44.42 44.71 44.33 44.57 237,319 +0.03(+0.07%)
Aug 27, 2019 44.78 44.86 44.54 44.54 435,035 -0.10(-0.22%)
Aug 26, 2019 44.66 44.71 44.46 44.64 393,376 +0.43(+0.97%)
Aug 23, 2019 44.65 44.94 44.21 44.21 594,600 -0.58(-1.31%)
Aug 22, 2019 44.87 44.95 44.63 44.79 2,002,312 +0.02(+0.06%)
Aug 21, 2019 44.96 44.99 44.68 44.77 1,480,916 +0.21(+0.47%)
Aug 20, 2019 44.69 44.71 44.48 44.56 604,570 -0.23(-0.51%)
Aug 19, 2019 44.96 45.04 44.79 44.79 1,104,166 +0.26(+0.58%)
Aug 16, 2019 44.22 44.55 44.22 44.53 677,600 +0.55(+1.25%)
Aug 15, 2019 44.07 44.14 43.81 43.98 1,234,270 +0.09(+0.21%)
Aug 14, 2019 44.21 44.33 43.89 43.89 925,701 -1.23(-2.73%)
Aug 13, 2019 44.64 45.26 44.61 45.12 613,530 +0.41(+0.92%)
Aug 12, 2019 44.83 44.99 44.62 44.71 571,259 -0.43(-0.95%)
Aug 09, 2019 45.22 45.28 44.99 45.14 734,500 -0.35(-0.77%)
Aug 08, 2019 45.19 45.59 45.19 45.49 604,018 +0.37(+0.82%)
Aug 07, 2019 44.75 45.19 44.62 45.12 521,074 +0.04(+0.09%)
Aug 06, 2019 45.13 45.26 44.76 45.08 977,039 +0.22(+0.49%)
Aug 05, 2019 45.18 45.26 44.62 44.86 594,821 -1.09(-2.37%)
Aug 02, 2019 46.08 46.20 45.72 45.95 402,000 -0.39(-0.84%)
Aug 01, 2019 46.64 46.97 46.22 46.34 385,707 -0.40(-0.86%)
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%)
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.