EAFE Value Ishares MSCI ETF (NY: EFV )

57.26 +0.77 (+1.36%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.57 39.57 38.67 38.74 2,837,176 -1.01(-2.53%)
Nov 27, 2020 39.67 39.79 39.65 39.75 476,520 +0.02(+0.04%)
Nov 25, 2020 39.62 39.85 39.46 39.73 1,033,169 -0.17(-0.42%)
Nov 24, 2020 39.57 39.96 39.48 39.90 2,129,162 +0.92(+2.37%)
Nov 23, 2020 39.02 39.13 38.82 38.98 1,408,966 +0.20(+0.52%)
Nov 20, 2020 38.68 38.85 38.65 38.78 758,390 +0.10(+0.26%)
Nov 19, 2020 38.45 38.72 38.33 38.68 1,473,839 +0.24(+0.62%)
Nov 18, 2020 38.71 38.91 38.44 38.44 2,837,254 -0.25(-0.63%)
Nov 17, 2020 38.53 38.76 38.41 38.69 3,748,040 +0.11(+0.29%)
Nov 16, 2020 38.58 38.58 38.34 38.58 6,071,526 +0.72(+1.90%)
Nov 13, 2020 37.45 37.92 37.43 37.86 5,720,486 +0.63(+1.70%)
Nov 12, 2020 37.42 37.59 37.13 37.22 3,419,941 -0.70(-1.85%)
Nov 11, 2020 37.92 37.98 37.78 37.92 2,895,243 +0.13(+0.34%)
Nov 10, 2020 37.50 37.96 37.50 37.80 2,398,004 +0.87(+2.36%)
Nov 09, 2020 37.38 37.51 36.93 36.93 2,113,869 +1.73(+4.93%)
Nov 06, 2020 35.26 35.35 35.16 35.19 1,234,082 +0.07(+0.19%)
Nov 05, 2020 35.00 35.20 34.89 35.12 1,080,324 +0.68(+1.97%)
Nov 04, 2020 34.26 34.73 34.12 34.45 1,474,116 +0.01(+0.02%)
Nov 03, 2020 34.20 34.53 34.15 34.44 1,274,832 +1.01(+3.01%)
Nov 02, 2020 33.38 33.47 33.22 33.43 1,972,412 +0.57(+1.72%)
Oct 30, 2020 32.79 32.89 32.59 32.86 1,893,079 +0.01(+0.03%)
Oct 29, 2020 32.70 32.97 32.51 32.86 1,575,382 +0.19(+0.57%)
Oct 28, 2020 32.99 33.06 32.67 32.67 1,924,298 -1.22(-3.60%)
Oct 27, 2020 34.20 34.29 33.87 33.89 1,561,476 -0.52(-1.50%)
Oct 26, 2020 34.59 34.67 34.20 34.40 2,038,076 -0.53(-1.53%)
Oct 23, 2020 34.95 35.00 34.74 34.94 1,955,717 +0.33(+0.95%)
Oct 22, 2020 34.47 34.67 34.36 34.61 3,849,752 +0.06(+0.17%)
Oct 21, 2020 34.64 34.87 34.55 34.55 8,962,506 -0.11(-0.32%)
Oct 20, 2020 34.66 34.86 34.62 34.66 1,403,742 +0.18(+0.52%)
Oct 19, 2020 34.74 34.86 34.45 34.48 1,240,057 -0.13(-0.37%)
Oct 16, 2020 34.53 34.71 34.47 34.61 703,434 +0.19(+0.54%)
Oct 15, 2020 34.13 34.46 34.13 34.42 660,709 -0.44(-1.26%)
Oct 14, 2020 35.01 35.09 34.84 34.86 690,724 -0.08(-0.24%)
Oct 13, 2020 35.09 35.09 34.86 34.95 1,286,528 -0.49(-1.38%)
Oct 12, 2020 35.33 35.49 35.31 35.44 1,047,811 +0.09(+0.26%)
Oct 09, 2020 35.32 35.40 35.23 35.34 2,162,540 +0.10(+0.29%)
Oct 08, 2020 35.11 35.30 35.05 35.24 3,072,438 +0.28(+0.80%)
Oct 07, 2020 34.92 35.06 34.83 34.96 2,638,977 +0.36(+1.03%)
Oct 06, 2020 35.04 35.09 34.56 34.61 987,818 -0.22(-0.63%)
Oct 05, 2020 34.63 34.85 34.56 34.83 1,238,107 +0.59(+1.73%)
Oct 02, 2020 33.79 34.31 33.76 34.23 1,509,925 +0.05(+0.15%)
Oct 01, 2020 34.18 34.28 34.00 34.18 1,255,987 +0.04(+0.12%)
Sep 30, 2020 34.14 34.41 34.01 34.14 3,004,844 -0.09(-0.27%)
Sep 29, 2020 34.34 34.41 34.12 34.23 2,046,585 -0.21(-0.61%)
Sep 28, 2020 34.28 34.45 34.25 34.45 1,203,087 +0.69(+2.04%)
Sep 25, 2020 33.41 33.76 33.29 33.76 1,503,543 +0.05(+0.16%)
Sep 24, 2020 33.66 33.95 33.50 33.70 1,933,937 -0.02(-0.05%)
Sep 23, 2020 34.22 34.29 33.66 33.72 953,421 -0.33(-0.97%)
Sep 22, 2020 34.12 34.19 33.73 34.05 1,968,801 -0.05(-0.15%)
Sep 21, 2020 34.25 34.28 33.75 34.10 1,848,550 -1.13(-3.22%)
Sep 18, 2020 35.37 35.46 35.11 35.23 902,693 -0.43(-1.21%)
Sep 17, 2020 35.33 35.66 35.33 35.66 936,191 -0.01(-0.02%)
Sep 16, 2020 35.66 35.92 35.60 35.67 1,118,340 -0.06(-0.17%)
Sep 15, 2020 35.83 35.88 35.63 35.73 849,976 +0.15(+0.43%)
Sep 14, 2020 35.66 35.72 35.55 35.58 777,091 +0.19(+0.53%)
Sep 11, 2020 35.41 35.56 35.25 35.39 1,394,104 +0.30(+0.84%)
Sep 10, 2020 35.72 35.81 35.10 35.10 1,254,535 -0.43(-1.21%)
Sep 09, 2020 35.44 35.67 35.42 35.53 1,574,434 +0.56(+1.60%)
Sep 08, 2020 34.95 35.24 34.88 34.97 1,073,810 -0.47(-1.34%)
Sep 04, 2020 35.41 35.55 34.78 35.44 1,947,799 +0.28(+0.79%)
Sep 03, 2020 35.77 35.88 35.00 35.17 1,997,611 -0.69(-1.91%)
Sep 02, 2020 35.64 35.85 35.48 35.85 3,484,024 +0.37(+1.05%)
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.