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 (%)
Aug 31, 2020 42.24 42.35 41.99 42.00 1,061,217 -0.44(-1.03%)
Aug 28, 2020 42.32 42.44 42.13 42.44 524,300 +0.46(+1.11%)
Aug 27, 2020 42.35 42.38 41.78 41.97 750,350 -0.48(-1.13%)
Aug 26, 2020 42.27 42.47 42.22 42.45 1,265,688 +0.15(+0.35%)
Aug 25, 2020 42.50 42.53 42.06 42.30 753,024 +0.06(+0.14%)
Aug 24, 2020 42.16 42.24 42.02 42.24 529,527 +0.61(+1.47%)
Aug 21, 2020 41.34 41.63 41.34 41.63 1,113,000 -0.27(-0.64%)
Aug 20, 2020 41.59 41.95 41.58 41.90 559,728 -0.15(-0.36%)
Aug 19, 2020 42.35 42.48 42.02 42.05 469,051 -0.16(-0.37%)
Aug 18, 2020 42.36 42.52 42.11 42.21 1,930,534 -0.09(-0.22%)
Aug 17, 2020 42.28 42.30 42.19 42.30 1,491,245 +0.21(+0.50%)
Aug 14, 2020 41.95 42.16 41.95 42.09 925,900 -0.26(-0.61%)
Aug 13, 2020 42.59 42.69 42.22 42.35 1,135,313 -0.42(-0.98%)
Aug 12, 2020 42.70 42.97 42.68 42.77 768,833 +0.97(+2.32%)
Aug 11, 2020 42.32 42.45 41.77 41.80 872,378 +0.41(+0.99%)
Aug 10, 2020 41.19 41.43 41.17 41.39 523,600 +0.26(+0.63%)
Aug 07, 2020 40.84 41.13 40.78 41.13 746,900 -0.19(-0.46%)
Aug 06, 2020 41.04 41.36 40.99 41.32 519,788 +0.08(+0.19%)
Aug 05, 2020 41.43 41.54 41.22 41.24 614,521 +0.15(+0.37%)
Aug 04, 2020 40.60 41.09 40.60 41.09 851,641 +0.52(+1.28%)
Aug 03, 2020 40.17 40.60 40.11 40.57 678,253 +0.68(+1.70%)
Jul 31, 2020 40.47 40.53 39.59 39.89 1,412,500 -0.95(-2.33%)
Jul 30, 2020 40.43 40.87 40.08 40.84 1,392,201 -0.80(-1.92%)
Jul 29, 2020 41.36 41.68 41.27 41.64 824,688 +0.39(+0.95%)
Jul 28, 2020 41.26 41.47 41.23 41.25 1,139,433 -0.32(-0.77%)
Jul 27, 2020 41.37 41.61 41.35 41.57 951,383 +0.46(+1.12%)
Jul 24, 2020 41.10 41.29 41.01 41.11 709,300 -0.18(-0.44%)
Jul 23, 2020 41.47 41.65 41.16 41.29 1,085,447 -0.36(-0.86%)
Jul 22, 2020 41.54 41.72 41.54 41.65 956,146 +0.01(+0.02%)
Jul 21, 2020 41.66 41.86 41.59 41.64 1,326,029 +0.05(+0.12%)
Jul 20, 2020 41.43 41.60 41.26 41.59 911,735 +0.07(+0.17%)
Jul 17, 2020 41.36 41.52 41.26 41.52 1,655,200 +0.14(+0.34%)
Jul 16, 2020 41.36 41.57 41.30 41.38 902,467 -0.15(-0.36%)
Jul 15, 2020 41.68 41.83 41.41 41.53 1,164,045 +0.43(+1.05%)
Jul 14, 2020 40.50 41.17 40.49 41.10 1,143,030 +0.76(+1.88%)
Jul 13, 2020 40.81 41.03 40.24 40.34 1,138,278 -0.21(-0.52%)
Jul 10, 2020 40.06 40.55 40.06 40.55 1,057,900 +0.55(+1.37%)
Jul 09, 2020 40.50 40.51 39.74 40.00 1,144,364 -0.77(-1.89%)
Jul 08, 2020 40.36 40.77 40.31 40.77 673,349 +0.32(+0.79%)
Jul 07, 2020 40.76 40.85 40.42 40.45 782,755 -0.72(-1.75%)
Jul 06, 2020 41.11 41.26 40.94 41.17 1,309,757 +0.65(+1.60%)
Jul 02, 2020 40.69 40.92 40.45 40.52 649,700 +0.51(+1.27%)
Jul 01, 2020 39.85 40.14 39.82 40.01 1,457,420 +0.04(+0.10%)
Jun 30, 2020 39.67 40.10 39.60 39.97 1,204,792 -0.05(-0.12%)
Jun 29, 2020 39.85 40.12 39.65 40.02 2,584,378 +0.45(+1.14%)
Jun 26, 2020 40.15 40.20 39.53 39.57 1,036,600 -0.76(-1.88%)
Jun 25, 2020 39.74 40.34 39.54 40.33 1,209,544 +0.50(+1.26%)
Jun 24, 2020 40.37 40.45 39.67 39.83 2,034,256 -1.13(-2.76%)
Jun 23, 2020 41.21 41.30 40.90 40.96 1,390,247 +0.29(+0.71%)
Jun 22, 2020 40.40 40.67 40.25 40.67 1,072,453 +0.49(+1.22%)
Jun 19, 2020 40.96 40.96 40.10 40.18 2,343,200 -0.37(-0.91%)
Jun 18, 2020 40.38 40.66 40.31 40.55 1,304,038 -0.23(-0.56%)
Jun 17, 2020 41.03 41.06 40.66 40.78 2,380,309 -0.08(-0.20%)
Jun 16, 2020 41.13 41.29 40.32 40.86 9,929,619 +0.60(+1.49%)
Jun 15, 2020 39.22 40.34 39.08 40.26 2,401,846 -0.36(-0.89%)
Jun 12, 2020 40.93 41.07 40.04 40.62 3,277,100 +0.78(+1.96%)
Jun 11, 2020 41.07 41.19 39.74 39.84 2,696,689 -2.72(-6.39%)
Jun 10, 2020 42.86 42.97 42.40 42.56 5,792,612 -0.36(-0.84%)
Jun 09, 2020 42.77 43.05 42.64 42.92 4,370,503 -0.75(-1.72%)
Jun 08, 2020 43.38 43.68 43.06 43.67 4,148,460 +0.78(+1.82%)
Jun 05, 2020 42.82 43.18 42.77 42.89 4,662,500 +1.23(+2.95%)
Jun 04, 2020 41.63 41.97 41.51 41.66 3,225,229 -0.23(-0.55%)
Jun 03, 2020 41.35 42.05 41.35 41.89 1,735,730 +1.22(+3.00%)
Jun 02, 2020 40.47 40.78 40.38 40.67 3,843,749 +0.63(+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.