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 (%)
Aug 31, 2020 35.76 35.85 35.55 35.56 1,253,537 -0.37(-1.02%)
Aug 28, 2020 35.83 35.93 35.67 35.92 619,316 +0.39(+1.11%)
Aug 27, 2020 35.85 35.88 35.37 35.53 886,333 -0.41(-1.13%)
Aug 26, 2020 35.78 35.95 35.74 35.94 1,495,063 +0.13(+0.35%)
Aug 25, 2020 35.98 36.01 35.61 35.81 889,491 +0.05(+0.14%)
Aug 24, 2020 35.69 35.76 35.57 35.76 625,491 +0.52(+1.47%)
Aug 21, 2020 35.00 35.24 35.00 35.24 1,314,704 -0.23(-0.64%)
Aug 20, 2020 35.21 35.51 35.20 35.47 661,165 -0.13(-0.36%)
Aug 19, 2020 35.86 35.96 35.57 35.60 554,055 -0.13(-0.37%)
Aug 18, 2020 35.86 36.00 35.65 35.73 2,280,397 -0.08(-0.22%)
Aug 17, 2020 35.79 35.81 35.72 35.81 1,761,497 +0.18(+0.50%)
Aug 14, 2020 35.51 35.69 35.51 35.63 1,093,697 -0.22(-0.61%)
Aug 13, 2020 36.06 36.14 35.74 35.85 1,341,061 -0.36(-0.98%)
Aug 12, 2020 36.15 36.38 36.13 36.21 908,165 +0.82(+2.32%)
Aug 11, 2020 35.83 35.94 35.36 35.39 1,030,475 +0.35(+0.99%)
Aug 10, 2020 34.87 35.07 34.85 35.04 618,489 +0.22(+0.63%)
Aug 07, 2020 34.57 34.82 34.52 34.82 882,257 -0.16(-0.46%)
Aug 06, 2020 34.74 35.01 34.70 34.98 613,987 +0.07(+0.19%)
Aug 05, 2020 35.07 35.17 34.90 34.91 725,888 +0.13(+0.37%)
Aug 04, 2020 34.37 34.79 34.37 34.79 1,005,980 +0.44(+1.28%)
Aug 03, 2020 34.01 34.37 33.96 34.35 801,170 +0.58(+1.70%)
Jul 31, 2020 34.26 34.31 33.52 33.77 1,668,481 -0.80(-2.33%)
Jul 30, 2020 34.23 34.60 33.93 34.57 1,644,504 -0.68(-1.92%)
Jul 29, 2020 35.01 35.29 34.94 35.25 974,142 +0.33(+0.95%)
Jul 28, 2020 34.93 35.11 34.90 34.92 1,345,928 -0.27(-0.77%)
Jul 27, 2020 35.02 35.23 35.01 35.19 1,123,798 +0.39(+1.12%)
Jul 24, 2020 34.79 34.96 34.72 34.80 837,843 -0.15(-0.44%)
Jul 23, 2020 35.11 35.26 34.85 34.96 1,282,158 -0.30(-0.86%)
Jul 22, 2020 35.17 35.32 35.17 35.26 1,129,424 +0.01(+0.02%)
Jul 21, 2020 35.27 35.44 35.21 35.25 1,566,340 +0.04(+0.12%)
Jul 20, 2020 35.07 35.22 34.93 35.21 1,076,965 +0.06(+0.17%)
Jul 17, 2020 35.01 35.15 34.93 35.15 1,955,165 +0.12(+0.34%)
Jul 16, 2020 35.01 35.19 34.96 35.03 1,066,017 -0.13(-0.36%)
Jul 15, 2020 35.29 35.41 35.05 35.16 1,375,000 +0.36(+1.05%)
Jul 14, 2020 34.29 34.85 34.27 34.79 1,350,176 +0.64(+1.88%)
Jul 13, 2020 34.55 34.74 34.06 34.15 1,344,563 -0.18(-0.52%)
Jul 10, 2020 33.91 34.33 33.91 34.33 1,249,619 +0.47(+1.37%)
Jul 09, 2020 34.29 34.29 33.64 33.86 1,351,752 -0.65(-1.89%)
Jul 08, 2020 34.17 34.52 34.13 34.52 795,377 +0.27(+0.79%)
Jul 07, 2020 34.51 34.58 34.22 34.24 924,610 -0.61(-1.75%)
Jul 06, 2020 34.80 34.93 34.66 34.85 1,547,119 +0.55(+1.60%)
Jul 02, 2020 34.45 34.64 34.24 34.30 767,442 +0.43(+1.27%)
Jul 01, 2020 33.74 33.98 33.71 33.87 1,721,542 +0.03(+0.10%)
Jun 30, 2020 33.58 33.95 33.52 33.84 1,423,131 -0.04(-0.13%)
Jun 29, 2020 33.74 33.96 33.57 33.88 3,052,734 +0.38(+1.14%)
Jun 26, 2020 33.99 34.03 33.47 33.50 1,224,458 -0.64(-1.88%)
Jun 25, 2020 33.64 34.15 33.48 34.14 1,428,744 +0.42(+1.26%)
Jun 24, 2020 34.18 34.24 33.58 33.72 2,402,916 -0.96(-2.76%)
Jun 23, 2020 34.89 34.96 34.62 34.68 1,642,196 +0.25(+0.71%)
Jun 22, 2020 34.20 34.43 34.07 34.43 1,266,809 +0.41(+1.22%)
Jun 19, 2020 34.68 34.68 33.95 34.02 2,767,849 -0.31(-0.91%)
Jun 18, 2020 34.18 34.42 34.13 34.33 1,540,363 -0.19(-0.56%)
Jun 17, 2020 34.74 34.76 34.42 34.52 2,811,683 -0.07(-0.20%)
Jun 16, 2020 34.82 34.96 34.13 34.59 11,729,125 +0.51(+1.49%)
Jun 15, 2020 33.20 34.15 33.08 34.08 2,837,123 +0.12(+0.36%)
Jun 12, 2020 34.22 34.34 33.47 33.96 3,919,727 +0.65(+1.96%)
Jun 11, 2020 34.34 34.44 33.22 33.31 3,225,499 -2.27(-6.39%)
Jun 10, 2020 35.83 35.93 35.45 35.58 6,928,521 -0.30(-0.84%)
Jun 09, 2020 35.76 35.99 35.65 35.88 5,227,542 -0.63(-1.72%)
Jun 08, 2020 36.27 36.52 36.00 36.51 4,961,957 +0.65(+1.82%)
Jun 05, 2020 35.80 36.10 35.76 35.86 5,576,798 +1.03(+2.95%)
Jun 04, 2020 34.80 35.09 34.70 34.83 3,857,684 -0.19(-0.55%)
Jun 03, 2020 34.57 35.16 34.57 35.02 2,076,100 +1.02(+3.00%)
Jun 02, 2020 33.84 34.09 33.76 34.00 4,597,493 +0.53(+1.57%)
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.