EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.01 43.06 42.87 42.68 7,467,803 -0.39(-0.91%)
Nov 29, 2021 43.39 43.39 42.94 43.07 3,699,386 +0.08(+0.18%)
Nov 26, 2021 43.39 43.39 42.82 42.99 2,593,858 -1.51(-3.39%)
Nov 24, 2021 44.32 44.51 44.27 44.50 2,606,382 -0.28(-0.62%)
Nov 23, 2021 44.61 44.82 44.59 44.78 2,451,563 +0.26(+0.59%)
Nov 22, 2021 44.54 44.78 44.50 44.52 1,754,685 +0.02(+0.04%)
Nov 19, 2021 44.68 44.68 44.48 44.50 2,066,339 -0.60(-1.33%)
Nov 18, 2021 45.07 45.11 45.06 45.10 2,638,385 -0.04(-0.10%)
Nov 17, 2021 45.16 45.21 45.08 45.15 1,896,009 -0.17(-0.37%)
Nov 16, 2021 45.50 45.52 45.31 45.31 1,676,657 -0.16(-0.35%)
Nov 15, 2021 45.62 45.65 45.44 45.47 1,962,171 -0.09(-0.19%)
Nov 12, 2021 45.54 45.59 45.44 45.56 1,194,059 +0.14(+0.31%)
Nov 11, 2021 45.50 45.53 45.36 45.42 2,269,733 +0.14(+0.31%)
Nov 10, 2021 45.67 45.26 45.28 2,733,814 -0.36(-0.78%)
Nov 09, 2021 45.83 45.83 45.51 45.63 3,011,138 -0.17(-0.36%)
Nov 08, 2021 45.83 45.91 45.75 45.80 1,920,561 +0.01(+0.02%)
Nov 05, 2021 45.75 45.81 45.61 45.79 1,716,526 +0.21(+0.46%)
Nov 04, 2021 45.72 45.73 45.46 45.58 2,547,072 -0.27(-0.59%)
Nov 03, 2021 45.53 45.91 45.53 45.85 1,548,100 +0.31(+0.67%)
Nov 02, 2021 45.62 45.63 45.50 45.55 1,631,487 -0.30(-0.65%)
Nov 01, 2021 45.63 45.85 45.59 45.84 2,395,087 +0.51(+1.12%)
Oct 29, 2021 45.34 45.41 45.24 45.34 2,996,892 -0.37(-0.80%)
Oct 28, 2021 45.57 45.74 45.47 45.70 2,445,148 +0.32(+0.71%)
Oct 27, 2021 45.61 45.66 45.38 45.38 3,263,946 -0.24(-0.54%)
Oct 26, 2021 45.81 45.63 1,740,032 +0.13(+0.29%)
Oct 25, 2021 45.53 45.58 45.39 45.50 1,671,806 -0.08(-0.17%)
Oct 22, 2021 45.55 45.67 45.36 45.57 4,057,106 +0.17(+0.38%)
Oct 21, 2021 45.41 45.55 45.30 45.40 2,628,904 -0.40(-0.88%)
Oct 20, 2021 45.55 45.86 45.55 45.80 1,942,660 +0.22(+0.48%)
Oct 19, 2021 45.56 45.65 45.50 45.58 1,367,780 +0.23(+0.50%)
Oct 18, 2021 45.30 45.42 45.21 45.36 2,320,205 -0.21(-0.46%)
Oct 15, 2021 45.50 45.61 45.43 45.57 2,870,612 +0.33(+0.73%)
Oct 14, 2021 45.22 45.31 45.15 45.23 2,626,174 +0.32(+0.72%)
Oct 13, 2021 44.70 44.93 44.54 44.91 3,837,485 +0.21(+0.47%)
Oct 12, 2021 44.75 44.87 44.61 44.70 2,293,462 +0.03(+0.08%)
Oct 11, 2021 44.97 45.09 44.67 44.67 1,850,308 -0.05(-0.12%)
Oct 08, 2021 44.81 44.85 44.66 44.72 2,350,335 +0.10(+0.21%)
Oct 07, 2021 44.56 44.82 44.55 44.62 3,088,181 +0.31(+0.71%)
Oct 06, 2021 43.93 44.32 43.77 44.31 3,527,771 -0.31(-0.69%)
Oct 05, 2021 44.44 44.78 44.34 44.62 1,633,716 +0.34(+0.78%)
Oct 04, 2021 44.45 44.67 44.12 44.27 2,474,603 -0.20(-0.45%)
Oct 01, 2021 44.40 44.62 44.09 44.47 2,717,540 +0.12(+0.28%)
Sep 30, 2021 44.64 44.68 44.27 44.35 2,498,978 -0.32(-0.72%)
Sep 29, 2021 44.80 44.87 44.63 44.68 3,492,338 -0.01(-0.02%)
Sep 28, 2021 44.93 45.02 44.54 44.68 3,326,623 -0.69(-1.52%)
Sep 27, 2021 45.19 45.42 45.16 45.37 1,541,167 +0.47(+1.05%)
Sep 24, 2021 44.80 45.00 44.80 44.90 3,586,174 -0.31(-0.68%)
Sep 23, 2021 45.03 45.29 44.97 45.21 2,379,602 +0.52(+1.17%)
Sep 22, 2021 44.71 45.08 44.68 44.68 2,185,043 +0.34(+0.77%)
Sep 21, 2021 44.60 44.63 44.29 44.34 1,880,232 +0.38(+0.85%)
Sep 20, 2021 43.97 44.10 43.62 43.97 3,388,921 -1.00(-2.23%)
Sep 17, 2021 45.39 45.40 44.84 44.97 3,465,806 -0.66(-1.45%)
Sep 16, 2021 45.57 45.68 45.43 45.63 6,460,199 -0.14(-0.30%)
Sep 15, 2021 45.58 45.82 45.53 45.77 3,176,043 +0.20(+0.44%)
Sep 14, 2021 46.07 46.07 45.44 45.57 2,438,200 -0.34(-0.74%)
Sep 13, 2021 45.87 45.91 45.73 45.91 3,217,745 +0.58(+1.29%)
Sep 10, 2021 45.80 45.80 45.32 45.33 1,314,680 -0.24(-0.54%)
Sep 09, 2021 45.63 45.78 45.50 45.57 1,573,947 -0.05(-0.11%)
Sep 08, 2021 45.83 45.94 45.57 45.63 1,923,338 -0.37(-0.80%)
Sep 07, 2021 46.01 46.13 45.99 45.99 2,311,309 -0.13(-0.28%)
Sep 03, 2021 46.04 46.16 45.92 46.12 1,989,163 +0.22(+0.48%)
Sep 02, 2021 45.87 45.98 45.80 45.91 2,258,819 +0.17(+0.36%)
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.