EAFE Value Ishares MSCI ETF (NY: EFV )

56.98 +0.45 (+0.80%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.43 45.43 45.28 45.30 2,755,616 -0.09(-0.19%)
Aug 30, 2021 45.48 45.48 45.35 45.38 1,270,601 -0.10(-0.23%)
Aug 27, 2021 45.11 45.52 45.01 45.49 1,522,844 +0.46(+1.03%)
Aug 26, 2021 45.24 45.25 45.00 45.03 1,556,788 -0.32(-0.71%)
Aug 25, 2021 45.27 45.39 45.15 45.35 1,348,999 +0.09(+0.19%)
Aug 24, 2021 45.13 45.33 45.07 45.26 1,543,106 +0.17(+0.39%)
Aug 23, 2021 45.01 45.17 44.94 45.09 1,601,256 +0.34(+0.76%)
Aug 20, 2021 44.46 44.79 44.38 44.75 1,203,636 +0.11(+0.25%)
Aug 19, 2021 44.67 44.78 44.49 44.63 2,907,738 -0.59(-1.31%)
Aug 18, 2021 45.39 45.58 45.23 45.23 2,123,140 -0.17(-0.38%)
Aug 17, 2021 45.41 45.55 45.19 45.40 2,807,847 -0.51(-1.12%)
Aug 16, 2021 45.75 45.92 45.61 45.92 2,486,992 -0.28(-0.60%)
Aug 13, 2021 46.14 46.21 46.06 46.20 1,426,042 +0.20(+0.44%)
Aug 12, 2021 46.00 46.01 45.88 45.99 2,025,308 -0.03(-0.08%)
Aug 11, 2021 45.92 46.06 45.85 46.03 1,441,518 +0.44(+0.98%)
Aug 10, 2021 45.33 45.59 45.30 45.58 13,648,303 +0.19(+0.42%)
Aug 09, 2021 45.40 45.49 45.33 45.39 3,075,796 -0.07(-0.16%)
Aug 06, 2021 45.46 45.54 45.40 45.47 1,875,876 +0.00(+0.01%)
Aug 05, 2021 45.37 45.52 45.35 45.46 1,697,259 +0.19(+0.42%)
Aug 04, 2021 45.42 45.52 45.24 45.27 3,562,903 -0.25(-0.56%)
Aug 03, 2021 45.42 45.56 45.11 45.52 3,356,729 +0.43(+0.95%)
Aug 02, 2021 45.41 45.47 45.05 45.10 3,267,146 +0.10(+0.21%)
Jul 30, 2021 45.06 45.24 44.90 45.00 2,002,857 -0.37(-0.81%)
Jul 29, 2021 45.54 45.54 45.37 45.37 1,895,733 +0.28(+0.62%)
Jul 28, 2021 44.97 45.19 44.81 45.09 2,576,535 +0.15(+0.33%)
Jul 27, 2021 44.81 44.98 44.67 44.94 2,219,827 -0.14(-0.31%)
Jul 26, 2021 44.78 45.09 44.72 45.08 3,896,621 +0.30(+0.66%)
Jul 23, 2021 44.70 44.82 44.64 44.78 8,735,924 +0.24(+0.53%)
Jul 22, 2021 44.84 44.84 44.43 44.55 1,277,302 +0.00(+0.00%)
Jul 21, 2021 44.22 44.62 44.16 44.55 1,283,781 +0.76(+1.73%)
Jul 20, 2021 43.41 43.91 43.23 43.79 3,241,990 +0.37(+0.86%)
Jul 19, 2021 43.75 43.75 43.21 43.41 2,590,875 -1.03(-2.31%)
Jul 16, 2021 44.90 44.90 44.39 44.44 1,847,975 -0.40(-0.89%)
Jul 15, 2021 44.84 44.92 44.70 44.84 2,361,889 -0.41(-0.91%)
Jul 14, 2021 45.42 45.44 45.19 45.25 1,650,833 +0.06(+0.13%)
Jul 13, 2021 45.39 45.43 45.14 45.19 1,833,998 -0.29(-0.63%)
Jul 12, 2021 45.28 45.50 45.15 45.48 2,090,474 +0.10(+0.23%)
Jul 09, 2021 45.11 45.41 44.97 45.38 2,339,226 +0.99(+2.22%)
Jul 08, 2021 44.34 44.54 44.18 44.39 2,129,584 -0.65(-1.45%)
Jul 07, 2021 45.03 45.11 44.82 45.04 1,704,431 +0.10(+0.23%)
Jul 06, 2021 45.41 45.41 44.77 44.94 2,655,195 -0.41(-0.90%)
Jul 02, 2021 45.32 45.41 45.12 45.35 1,522,622 +0.10(+0.21%)
Jul 01, 2021 45.19 45.29 45.07 45.25 2,205,005 +0.13(+0.29%)
Jun 30, 2021 45.07 45.22 44.93 45.12 2,555,093 -0.32(-0.71%)
Jun 29, 2021 45.61 45.61 45.38 45.45 1,858,961 -0.03(-0.06%)
Jun 28, 2021 45.83 45.83 45.41 45.47 3,216,018 -0.48(-1.04%)
Jun 25, 2021 45.99 45.99 45.86 45.95 1,396,004 +0.13(+0.29%)
Jun 24, 2021 45.76 45.85 45.67 45.82 2,098,447 +0.40(+0.88%)
Jun 23, 2021 45.73 45.73 45.38 45.42 1,892,874 -0.26(-0.57%)
Jun 22, 2021 45.62 45.80 45.45 45.68 1,619,586 +0.01(+0.02%)
Jun 21, 2021 45.27 45.72 45.18 45.67 2,493,681 +0.68(+1.51%)
Jun 18, 2021 45.21 45.28 44.98 44.99 2,541,119 -1.23(-2.66%)
Jun 17, 2021 46.47 46.53 45.99 46.22 2,246,443 -0.37(-0.79%)
Jun 16, 2021 46.97 47.01 46.47 46.59 2,287,443 -0.34(-0.72%)
Jun 15, 2021 46.90 46.94 46.84 46.93 8,136,997 -0.01(-0.02%)
Jun 14, 2021 46.87 46.94 46.77 46.94 3,170,594 +0.08(+0.17%)
Jun 11, 2021 46.83 46.88 46.71 46.86 1,246,155 +0.10(+0.22%)
Jun 10, 2021 46.86 46.95 46.71 46.75 2,001,077 +0.05(+0.11%)
Jun 09, 2021 46.87 46.87 46.67 46.70 1,774,587 -0.17(-0.37%)
Jun 08, 2021 46.95 46.98 46.75 46.87 2,266,038 -0.08(-0.16%)
Jun 07, 2021 46.99 46.99 46.87 46.95 1,668,710 +0.10(+0.21%)
Jun 04, 2021 46.84 46.88 46.73 46.85 1,740,310 +0.31(+0.67%)
Jun 03, 2021 46.52 46.60 46.42 46.54 1,850,331 -0.17(-0.37%)
Jun 02, 2021 46.64 46.77 46.52 46.71 2,399,395 +0.31(+0.67%)
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.