EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.57 33.93 33.51 33.82 1,423,877 -0.04(-0.12%)
Jun 29, 2020 33.72 33.95 33.55 33.86 3,054,335 +0.38(+1.14%)
Jun 26, 2020 33.97 34.01 33.45 33.48 1,225,100 -0.64(-1.88%)
Jun 25, 2020 33.63 34.13 33.46 34.12 1,429,493 +0.42(+1.26%)
Jun 24, 2020 34.16 34.23 33.57 33.70 2,404,176 -0.96(-2.76%)
Jun 23, 2020 34.87 34.95 34.61 34.66 1,643,056 +0.25(+0.71%)
Jun 22, 2020 34.18 34.41 34.06 34.41 1,267,473 +0.41(+1.22%)
Jun 19, 2020 34.66 34.66 33.93 34.00 2,769,300 -0.31(-0.91%)
Jun 18, 2020 34.17 34.40 34.11 34.31 1,541,171 -0.19(-0.56%)
Jun 17, 2020 34.72 34.74 34.40 34.51 2,813,157 -0.07(-0.20%)
Jun 16, 2020 34.80 34.94 34.12 34.57 11,735,274 +0.51(+1.49%)
Jun 15, 2020 33.19 34.13 33.07 34.07 2,838,610 +0.12(+0.36%)
Jun 12, 2020 34.20 34.32 33.46 33.94 3,921,782 +0.65(+1.96%)
Jun 11, 2020 34.32 34.42 33.21 33.29 3,227,190 -2.27(-6.39%)
Jun 10, 2020 35.81 35.91 35.43 35.56 6,932,154 -0.30(-0.84%)
Jun 09, 2020 35.74 35.97 35.63 35.86 5,230,283 -0.63(-1.72%)
Jun 08, 2020 36.25 36.50 35.98 36.49 4,964,559 +0.65(+1.82%)
Jun 05, 2020 35.78 36.08 35.74 35.84 5,579,722 +1.03(+2.95%)
Jun 04, 2020 34.79 35.07 34.69 34.81 3,859,706 -0.19(-0.55%)
Jun 03, 2020 34.55 35.14 34.55 35.00 2,077,188 +1.02(+3.00%)
Jun 02, 2020 33.82 34.08 33.74 33.98 4,599,904 +0.53(+1.57%)
Jun 01, 2020 32.95 33.49 32.95 33.46 2,769,755 +0.74(+2.25%)
May 29, 2020 32.77 32.79 32.35 32.72 8,482,734 -0.30(-0.91%)
May 28, 2020 33.15 33.39 33.02 33.02 3,853,084 +0.21(+0.64%)
May 27, 2020 32.78 32.87 32.48 32.81 4,573,597 +0.81(+2.53%)
May 26, 2020 31.97 32.20 31.97 32.00 6,764,635 +1.09(+3.54%)
May 22, 2020 30.90 31.07 30.74 30.91 3,453,623 -0.18(-0.56%)
May 21, 2020 31.19 31.41 30.96 31.08 4,888,765 -0.35(-1.12%)
May 20, 2020 31.34 31.61 31.29 31.44 2,523,967 +0.58(+1.90%)
May 19, 2020 31.08 31.22 30.85 30.85 1,890,399 -0.50(-1.60%)
May 18, 2020 30.75 31.41 30.75 31.35 2,462,544 +1.40(+4.66%)
May 15, 2020 29.80 30.07 29.73 29.96 2,519,342 +0.05(+0.18%)
May 14, 2020 29.39 29.94 29.20 29.90 2,319,468 -0.30(-1.01%)
May 13, 2020 30.66 30.71 30.06 30.21 1,194,882 -0.42(-1.36%)
May 12, 2020 31.13 31.17 30.58 30.63 8,592,640 -0.44(-1.43%)
May 11, 2020 30.93 31.17 30.89 31.07 1,429,596 -0.15(-0.48%)
May 08, 2020 30.88 31.23 30.88 31.22 1,395,379 +0.57(+1.85%)
May 07, 2020 30.52 30.78 30.47 30.65 1,070,849 +0.38(+1.27%)
May 06, 2020 30.68 30.78 30.25 30.27 940,490 -0.28(-0.90%)
May 05, 2020 30.66 30.87 30.47 30.54 1,003,092 +0.13(+0.44%)
May 04, 2020 30.20 30.42 30.09 30.41 1,262,339 -0.08(-0.25%)
May 01, 2020 30.65 30.89 30.39 30.48 1,682,114 -0.81(-2.59%)
Apr 30, 2020 31.47 31.58 31.14 31.29 1,849,375 -0.86(-2.68%)
Apr 29, 2020 31.91 32.29 31.91 32.15 1,300,537 +1.09(+3.50%)
Apr 28, 2020 31.44 31.49 31.07 31.07 1,989,418 +0.35(+1.14%)
Apr 27, 2020 30.39 30.80 30.38 30.72 3,843,711 +0.56(+1.86%)
Apr 24, 2020 30.23 30.23 29.86 30.16 1,529,053 +0.27(+0.89%)
Apr 23, 2020 29.97 30.52 29.86 29.89 1,432,011 +0.03(+0.11%)
Apr 22, 2020 29.91 29.91 29.69 29.86 2,335,349 +0.52(+1.77%)
Apr 21, 2020 29.41 29.75 29.25 29.34 1,193,163 -0.56(-1.87%)
Apr 20, 2020 30.02 30.47 29.90 29.90 1,788,501 -0.74(-2.43%)
Apr 17, 2020 30.46 30.64 30.17 30.64 1,642,861 +0.93(+3.12%)
Apr 16, 2020 29.78 29.87 29.44 29.71 1,236,143 -0.18(-0.59%)
Apr 15, 2020 30.00 30.08 29.76 29.89 1,881,999 -1.15(-3.71%)
Apr 14, 2020 31.06 31.37 30.93 31.04 2,408,152 +0.37(+1.20%)
Apr 13, 2020 30.88 31.11 30.43 30.68 2,534,640 -0.30(-0.97%)
Apr 09, 2020 30.79 31.15 30.65 30.98 3,094,606 +0.65(+2.15%)
Apr 08, 2020 30.14 30.45 29.91 30.32 2,902,562 +0.12(+0.39%)
Apr 07, 2020 31.05 31.11 30.18 30.21 2,158,046 +0.23(+0.75%)
Apr 06, 2020 29.46 30.08 29.30 29.98 2,162,433 +1.61(+5.69%)
Apr 03, 2020 28.70 28.70 28.13 28.37 1,728,906 -0.79(-2.72%)
Apr 02, 2020 28.57 29.26 28.50 29.16 5,675,053 +0.67(+2.35%)
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.