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, 2022 39.04 39.17 38.81 38.82 2,118,553 -0.28(-0.70%)
Aug 30, 2022 39.66 39.71 39.04 39.10 3,159,705 -0.36(-0.91%)
Aug 29, 2022 39.24 39.60 39.17 39.46 2,164,468 +0.04(+0.09%)
Aug 26, 2022 40.28 40.40 39.38 39.42 1,681,308 -0.83(-2.05%)
Aug 25, 2022 39.90 40.25 39.86 40.25 2,395,123 +0.39(+0.97%)
Aug 24, 2022 39.65 40.01 39.62 39.86 1,398,290 -0.07(-0.18%)
Aug 23, 2022 39.72 40.17 39.72 39.94 2,851,273 +0.20(+0.50%)
Aug 22, 2022 39.93 39.93 39.65 39.74 2,720,846 -0.56(-1.38%)
Aug 19, 2022 40.47 40.47 40.20 40.29 1,368,654 -0.52(-1.28%)
Aug 18, 2022 40.96 40.96 40.70 40.82 1,543,643 -0.12(-0.29%)
Aug 17, 2022 40.90 41.14 40.73 40.94 2,160,673 -0.42(-1.02%)
Aug 16, 2022 41.09 41.38 41.04 41.36 3,551,956 +0.23(+0.57%)
Aug 15, 2022 41.17 41.17 40.95 41.12 2,649,604 -0.42(-1.01%)
Aug 12, 2022 41.38 41.55 41.20 41.54 1,730,272 +0.26(+0.62%)
Aug 11, 2022 41.38 41.50 41.22 41.28 2,280,878 +0.03(+0.07%)
Aug 10, 2022 41.33 41.42 41.12 41.26 2,535,305 +0.75(+1.86%)
Aug 09, 2022 40.54 40.69 40.43 40.50 2,489,442 -0.05(-0.11%)
Aug 08, 2022 40.72 40.84 40.51 40.55 2,306,673 +0.17(+0.41%)
Aug 05, 2022 40.11 40.46 40.05 40.38 2,547,850 -0.02(-0.05%)
Aug 04, 2022 40.39 40.50 40.31 40.40 2,290,972 +0.02(+0.05%)
Aug 03, 2022 40.43 40.45 40.14 40.38 4,288,386 +0.21(+0.53%)
Aug 02, 2022 40.51 40.63 40.16 40.17 2,270,781 -0.57(-1.40%)
Aug 01, 2022 40.87 40.93 40.59 40.74 3,649,845 +0.04(+0.09%)
Jul 29, 2022 40.31 40.72 40.17 40.71 2,760,430 +0.51(+1.28%)
Jul 28, 2022 40.09 40.25 39.77 40.19 2,664,160 +0.09(+0.23%)
Jul 27, 2022 39.70 40.20 39.54 40.10 5,976,738 +0.75(+1.91%)
Jul 26, 2022 39.47 39.59 39.33 39.35 2,681,935 -0.42(-1.06%)
Jul 25, 2022 39.88 39.88 39.59 39.77 4,549,675 +0.43(+1.10%)
Jul 22, 2022 39.51 39.88 39.19 39.34 6,373,619 -0.10(-0.26%)
Jul 21, 2022 39.01 39.48 38.88 39.44 32,738,112 +0.10(+0.26%)
Jul 20, 2022 39.55 39.63 39.15 39.34 4,587,415 -0.40(-1.02%)
Jul 19, 2022 39.50 39.78 39.38 39.74 2,767,486 +1.00(+2.58%)
Jul 18, 2022 39.07 39.19 38.67 38.74 3,684,858 +0.30(+0.79%)
Jul 15, 2022 38.21 38.47 37.94 38.44 4,084,599 +0.60(+1.58%)
Jul 14, 2022 37.71 37.86 37.33 37.84 3,104,835 -0.77(-2.00%)
Jul 13, 2022 38.44 38.79 38.16 38.61 3,785,621 -0.12(-0.31%)
Jul 12, 2022 38.57 39.01 38.50 38.73 2,368,883 -0.05(-0.12%)
Jul 11, 2022 38.92 38.98 38.72 38.78 2,986,745 -0.61(-1.54%)
Jul 08, 2022 39.37 39.51 39.11 39.38 1,976,148 +0.15(+0.37%)
Jul 07, 2022 39.09 39.28 39.04 39.24 2,741,713 +0.61(+1.57%)
Jul 06, 2022 38.53 38.69 38.23 38.63 3,818,942 -0.19(-0.50%)
Jul 05, 2022 38.59 38.83 38.27 38.82 3,348,440 -1.16(-2.89%)
Jul 01, 2022 39.37 39.98 39.16 39.98 2,353,478 +0.13(+0.32%)
Jun 30, 2022 39.45 39.96 39.31 39.85 4,076,799 -0.39(-0.98%)
Jun 29, 2022 40.54 40.61 40.24 40.25 2,756,794 -0.32(-0.79%)
Jun 28, 2022 40.91 41.18 40.54 40.57 4,153,497 -0.03(-0.07%)
Jun 27, 2022 40.57 40.86 40.51 40.60 4,101,496 -0.11(-0.27%)
Jun 24, 2022 40.17 40.71 40.09 40.71 3,767,541 +0.92(+2.31%)
Jun 23, 2022 39.98 40.01 39.41 39.79 4,073,898 -0.38(-0.94%)
Jun 22, 2022 40.05 40.46 39.84 40.16 5,229,601 -0.45(-1.11%)
Jun 21, 2022 40.63 40.72 40.49 40.61 8,054,909 +0.78(+1.96%)
Jun 17, 2022 40.27 40.27 39.64 39.83 4,271,309 -0.41(-1.03%)
Jun 16, 2022 40.18 40.53 39.93 40.25 3,977,194 -0.82(-1.99%)
Jun 15, 2022 40.89 41.23 40.28 41.06 6,285,120 +0.79(+1.96%)
Jun 14, 2022 40.64 40.82 39.94 40.27 5,267,056 -0.37(-0.90%)
Jun 13, 2022 40.93 41.04 40.48 40.64 5,814,671 -1.19(-2.85%)
Jun 10, 2022 42.03 42.05 41.70 41.84 4,579,276 -1.05(-2.44%)
Jun 09, 2022 43.48 43.61 42.88 42.88 3,207,612 -0.87(-2.00%)
Jun 08, 2022 43.92 44.06 43.69 43.76 3,240,675 -0.70(-1.57%)
Jun 07, 2022 43.88 44.45 43.82 44.45 5,490,575 +0.25(+0.57%)
Jun 06, 2022 44.50 44.52 44.11 44.20 2,126,198 +0.18(+0.41%)
Jun 03, 2022 44.11 44.14 43.90 44.02 3,354,422 -0.54(-1.20%)
Jun 02, 2022 44.22 44.56 43.92 44.56 3,205,689 +0.68(+1.55%)
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.