EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.45 50.72 50.33 50.39 1,412,737 +0.03(+0.06%)
Dec 30, 2021 50.60 50.68 50.36 50.36 1,960,772 -0.27(-0.53%)
Dec 29, 2021 50.65 50.74 50.54 50.63 2,702,057 -0.06(-0.12%)
Dec 28, 2021 50.65 50.80 50.55 50.69 2,141,701 +0.08(+0.16%)
Dec 27, 2021 50.21 50.62 50.21 50.61 2,225,798 +0.30(+0.60%)
Dec 23, 2021 50.12 50.40 50.00 50.31 1,668,260 +0.34(+0.68%)
Dec 22, 2021 49.51 49.98 49.36 49.97 2,143,742 +0.40(+0.81%)
Dec 21, 2021 49.40 49.62 49.30 49.57 3,083,979 +0.53(+1.08%)
Dec 20, 2021 48.93 49.04 48.68 49.04 4,328,048 -0.15(-0.30%)
Dec 17, 2021 49.61 49.62 49.18 49.19 3,512,056 -0.56(-1.13%)
Dec 16, 2021 49.90 49.97 49.64 49.75 3,677,631 +0.29(+0.59%)
Dec 15, 2021 49.20 49.50 48.93 49.46 4,979,832 +0.44(+0.90%)
Dec 14, 2021 49.03 49.33 48.93 49.02 3,144,258 +0.05(+0.10%)
Dec 13, 2021 49.26 49.31 48.96 48.97 2,706,873 -1.65(-3.25%)
Dec 10, 2021 50.63 50.66 50.42 50.62 2,077,969 +0.15(+0.30%)
Dec 09, 2021 50.53 50.54 50.36 50.47 1,758,294 -0.36(-0.72%)
Dec 08, 2021 50.80 50.86 50.69 50.83 2,089,567 +0.05(+0.10%)
Dec 07, 2021 50.51 50.83 50.51 50.78 1,927,573 +0.76(+1.52%)
Dec 06, 2021 49.96 50.21 49.79 50.02 4,022,041 +0.55(+1.11%)
Dec 03, 2021 49.78 49.82 49.21 49.47 3,448,761 -0.20(-0.40%)
Dec 02, 2021 49.31 49.79 49.22 49.67 3,786,424 +0.87(+1.78%)
Dec 01, 2021 49.75 50.00 48.80 48.80 5,597,850 -0.13(-0.27%)
Nov 30, 2021 49.31 49.37 49.15 48.93 6,513,624 -0.45(-0.91%)
Nov 29, 2021 49.75 49.75 49.23 49.38 3,226,707 +0.09(+0.18%)
Nov 26, 2021 49.75 49.75 49.09 49.29 2,262,435 -1.73(-3.39%)
Nov 24, 2021 50.81 51.03 50.75 51.02 2,273,359 -0.32(-0.62%)
Nov 23, 2021 51.14 51.38 51.12 51.34 2,138,321 +0.30(+0.59%)
Nov 22, 2021 51.07 51.34 51.02 51.04 1,530,485 +0.02(+0.04%)
Nov 19, 2021 51.23 51.23 50.99 51.02 1,802,318 -0.69(-1.33%)
Nov 18, 2021 51.67 51.72 51.66 51.71 2,301,273 -0.05(-0.10%)
Nov 17, 2021 51.78 51.83 51.68 51.76 1,653,752 -0.19(-0.37%)
Nov 16, 2021 52.17 52.19 51.95 51.95 1,462,427 -0.18(-0.35%)
Nov 15, 2021 52.30 52.34 52.10 52.13 1,711,460 -0.10(-0.19%)
Nov 12, 2021 52.21 52.27 52.10 52.23 1,041,492 +0.16(+0.31%)
Nov 11, 2021 52.17 52.20 52.01 52.07 1,979,724 +0.16(+0.31%)
Nov 10, 2021 52.36 51.88 51.91 2,384,508 -0.41(-0.78%)
Nov 09, 2021 52.54 52.54 52.18 52.32 2,626,398 -0.19(-0.36%)
Nov 08, 2021 52.54 52.63 52.45 52.51 1,675,167 +0.01(+0.02%)
Nov 05, 2021 52.45 52.52 52.29 52.50 1,497,202 +0.24(+0.46%)
Nov 04, 2021 52.42 52.43 52.12 52.26 2,221,627 -0.31(-0.59%)
Nov 03, 2021 52.20 52.64 52.20 52.57 1,350,296 +0.35(+0.67%)
Nov 02, 2021 52.30 52.31 52.16 52.22 1,423,028 -0.34(-0.65%)
Nov 01, 2021 52.31 52.57 52.27 52.56 2,089,061 +0.58(+1.12%)
Oct 29, 2021 51.98 52.06 51.87 51.98 2,613,972 -0.42(-0.80%)
Oct 28, 2021 52.24 52.44 52.13 52.40 2,132,726 +0.37(+0.71%)
Oct 27, 2021 52.29 52.35 52.03 52.03 2,846,904 -0.28(-0.54%)
Oct 26, 2021 52.52 52.31 1,517,704 +0.15(+0.29%)
Oct 25, 2021 52.20 52.26 52.04 52.16 1,458,196 -0.09(-0.17%)
Oct 22, 2021 52.22 52.37 52.01 52.25 3,538,720 +0.20(+0.38%)
Oct 21, 2021 52.06 52.22 51.94 52.05 2,293,003 -0.46(-0.88%)
Oct 20, 2021 52.22 52.58 52.22 52.51 1,694,442 +0.25(+0.48%)
Oct 19, 2021 52.23 52.34 52.17 52.26 1,193,016 +0.26(+0.50%)
Oct 18, 2021 51.94 52.07 51.83 52.00 2,023,747 -0.24(-0.46%)
Oct 15, 2021 52.17 52.29 52.09 52.24 2,503,827 +0.38(+0.73%)
Oct 14, 2021 51.84 51.95 51.76 51.86 2,290,622 +0.37(+0.72%)
Oct 13, 2021 51.25 51.51 51.07 51.49 3,347,161 +0.24(+0.47%)
Oct 12, 2021 51.30 51.45 51.15 51.25 2,000,421 +0.04(+0.08%)
Oct 11, 2021 51.56 51.69 51.21 51.21 1,613,890 -0.06(-0.12%)
Oct 08, 2021 51.37 51.42 51.20 51.27 2,050,027 +0.11(+0.22%)
Oct 07, 2021 51.09 51.38 51.08 51.16 2,693,597 +0.36(+0.71%)
Oct 06, 2021 50.36 50.81 50.18 50.80 3,077,020 -0.36(-0.69%)
Oct 05, 2021 50.95 51.34 50.83 51.16 1,424,973 +0.40(+0.78%)
Oct 04, 2021 50.96 51.21 50.58 50.76 2,158,417 -0.23(-0.45%)
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.