EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.77 43.89 43.67 43.72 4,748,667 -0.30(-0.68%)
Mar 30, 2021 43.81 44.09 43.81 44.02 3,126,725 +0.04(+0.10%)
Mar 29, 2021 43.97 44.09 43.80 43.98 3,561,585 -0.23(-0.52%)
Mar 26, 2021 43.86 44.24 43.83 44.21 4,772,457 +0.52(+1.20%)
Mar 25, 2021 43.32 43.73 43.15 43.68 3,778,792 +0.28(+0.65%)
Mar 24, 2021 43.33 43.67 43.31 43.40 5,472,845 -0.12(-0.28%)
Mar 23, 2021 43.86 43.91 43.46 43.52 23,399,838 -0.51(-1.17%)
Mar 22, 2021 44.11 44.16 43.98 44.03 4,434,081 -0.10(-0.23%)
Mar 19, 2021 44.08 44.23 43.80 44.14 2,425,286 +0.01(+0.02%)
Mar 18, 2021 44.29 44.63 44.11 44.13 2,862,975 -0.17(-0.39%)
Mar 17, 2021 43.99 44.41 43.90 44.30 3,773,698 +0.28(+0.64%)
Mar 16, 2021 44.19 44.19 43.91 44.02 3,060,827 -0.06(-0.14%)
Mar 15, 2021 44.07 44.18 43.70 44.08 5,318,061 -0.09(-0.21%)
Mar 12, 2021 43.78 44.20 43.71 44.17 3,893,725 +0.30(+0.68%)
Mar 11, 2021 43.87 43.99 43.72 43.87 3,714,558 -0.09(-0.21%)
Mar 10, 2021 43.85 44.01 43.65 43.97 3,832,785 +0.32(+0.73%)
Mar 09, 2021 43.72 43.78 43.49 43.65 5,131,291 +0.25(+0.57%)
Mar 08, 2021 43.26 43.77 43.15 43.40 21,153,614 +0.15(+0.36%)
Mar 05, 2021 43.24 43.32 42.68 43.25 4,848,473 +0.34(+0.80%)
Mar 04, 2021 43.21 43.45 42.63 42.90 4,797,288 -0.15(-0.36%)
Mar 03, 2021 43.07 43.34 42.91 43.06 3,092,387 +0.04(+0.10%)
Mar 02, 2021 42.89 43.15 42.83 43.01 3,335,944 +0.06(+0.14%)
Mar 01, 2021 42.64 42.99 42.64 42.95 2,607,476 +0.72(+1.71%)
Feb 26, 2021 42.68 42.70 42.13 42.23 4,472,707 -0.64(-1.50%)
Feb 25, 2021 43.64 43.75 42.77 42.88 3,010,123 -0.63(-1.44%)
Feb 24, 2021 42.98 43.53 42.94 43.50 4,814,999 +0.39(+0.90%)
Feb 23, 2021 43.00 43.23 42.63 43.12 2,529,336 +0.23(+0.54%)
Feb 22, 2021 42.71 43.12 42.71 42.89 5,075,682 +0.09(+0.22%)
Feb 19, 2021 42.78 42.94 42.70 42.79 1,711,527 +0.21(+0.48%)
Feb 18, 2021 42.54 42.60 42.28 42.59 1,354,808 -0.27(-0.62%)
Feb 17, 2021 42.83 42.94 42.66 42.85 1,663,927 -0.13(-0.30%)
Feb 16, 2021 42.97 43.13 42.91 42.98 1,818,733 +0.47(+1.11%)
Feb 12, 2021 42.16 42.53 42.13 42.51 1,569,871 +0.21(+0.49%)
Feb 11, 2021 42.33 42.34 42.07 42.30 1,412,781 +0.15(+0.37%)
Feb 10, 2021 42.41 42.41 41.96 42.15 1,920,936 -0.04(-0.10%)
Feb 09, 2021 42.07 42.27 41.97 42.19 8,320,722 +0.08(+0.18%)
Feb 08, 2021 42.11 42.20 41.97 42.11 1,584,347 +0.40(+0.97%)
Feb 05, 2021 41.64 41.77 41.50 41.71 1,181,630 +0.33(+0.79%)
Feb 04, 2021 41.26 41.40 41.20 41.38 2,067,057 +0.09(+0.21%)
Feb 03, 2021 41.16 41.34 41.08 41.30 1,548,484 +0.27(+0.67%)
Feb 02, 2021 40.87 41.08 40.73 41.02 3,075,585 +0.34(+0.84%)
Feb 01, 2021 40.71 40.71 40.42 40.68 4,684,062 +0.43(+1.07%)
Jan 29, 2021 40.63 40.77 40.07 40.25 2,137,077 -0.92(-2.23%)
Jan 28, 2021 41.02 41.39 40.94 41.17 2,045,684 +0.37(+0.90%)
Jan 27, 2021 41.11 41.24 40.71 40.80 4,260,441 -0.99(-2.36%)
Jan 26, 2021 41.82 41.86 41.65 41.79 2,517,468 +0.17(+0.41%)
Jan 25, 2021 41.46 41.64 41.16 41.62 2,265,328 -0.28(-0.68%)
Jan 22, 2021 41.81 41.99 41.74 41.90 3,269,041 -0.33(-0.79%)
Jan 21, 2021 42.31 42.31 41.96 42.23 4,572,613 -0.09(-0.20%)
Jan 20, 2021 42.11 42.32 41.96 42.32 5,500,233 +0.28(+0.67%)
Jan 19, 2021 42.08 42.08 41.83 42.04 7,615,189 +0.23(+0.55%)
Jan 15, 2021 42.05 42.07 41.56 41.80 15,721,571 -0.75(-1.75%)
Jan 14, 2021 42.30 42.65 42.29 42.55 62,039,364 +0.50(+1.18%)
Jan 13, 2021 42.14 42.23 41.99 42.05 2,047,821 -0.14(-0.33%)
Jan 12, 2021 41.92 42.21 41.80 42.19 1,383,912 +0.27(+0.65%)
Jan 11, 2021 41.62 42.01 41.58 41.92 675,641 -0.51(-1.21%)
Jan 08, 2021 42.44 42.46 42.04 42.43 3,448,005 +0.13(+0.30%)
Jan 07, 2021 42.13 42.33 42.13 42.30 1,969,660 +0.21(+0.49%)
Jan 06, 2021 41.65 42.30 41.65 42.10 1,004,455 +1.03(+2.51%)
Jan 05, 2021 40.76 41.22 40.76 41.07 638,503 +0.40(+0.99%)
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.