EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.47 39.98 39.33 39.87 4,074,663 -0.40(-0.98%)
Jun 29, 2022 40.56 40.63 40.26 40.27 2,755,349 -0.32(-0.79%)
Jun 28, 2022 40.93 41.21 40.56 40.59 4,151,320 -0.03(-0.07%)
Jun 27, 2022 40.59 40.88 40.53 40.62 4,099,347 -0.11(-0.27%)
Jun 24, 2022 40.19 40.73 40.11 40.73 3,765,566 +0.92(+2.31%)
Jun 23, 2022 40.00 40.03 39.43 39.81 4,071,763 -0.38(-0.94%)
Jun 22, 2022 40.08 40.48 39.86 40.19 5,226,861 -0.45(-1.11%)
Jun 21, 2022 40.65 40.74 40.51 40.64 8,050,688 +0.78(+1.96%)
Jun 17, 2022 40.30 40.30 39.66 39.85 4,269,071 -0.41(-1.03%)
Jun 16, 2022 40.20 40.55 39.95 40.27 3,975,110 -0.82(-1.99%)
Jun 15, 2022 40.91 41.25 40.31 41.09 6,281,826 +0.79(+1.96%)
Jun 14, 2022 40.66 40.84 39.96 40.30 5,264,296 -0.37(-0.90%)
Jun 13, 2022 40.95 41.06 40.50 40.66 5,811,623 -1.19(-2.85%)
Jun 10, 2022 42.05 42.07 41.72 41.86 4,576,876 -1.05(-2.44%)
Jun 09, 2022 43.50 43.63 42.91 42.91 3,205,931 -0.87(-2.00%)
Jun 08, 2022 43.94 44.08 43.72 43.78 3,238,977 -0.70(-1.57%)
Jun 07, 2022 43.90 44.48 43.84 44.48 5,487,698 +0.25(+0.57%)
Jun 06, 2022 44.52 44.55 44.14 44.23 2,125,084 +0.18(+0.41%)
Jun 03, 2022 44.14 44.16 43.92 44.05 3,352,664 -0.54(-1.20%)
Jun 02, 2022 44.24 44.58 43.94 44.58 3,204,009 +0.68(+1.55%)
Jun 01, 2022 44.43 44.43 43.64 43.90 2,999,491 -0.22(-0.51%)
May 31, 2022 44.24 44.35 44.01 44.13 4,203,635 -0.43(-0.96%)
May 27, 2022 44.42 44.56 44.35 44.56 2,205,771 +0.30(+0.69%)
May 26, 2022 43.98 44.32 43.97 44.25 2,748,576 +0.43(+0.98%)
May 25, 2022 43.46 44.00 43.46 43.82 3,323,775 +0.04(+0.10%)
May 24, 2022 43.48 43.87 43.38 43.78 4,442,269 +0.17(+0.39%)
May 23, 2022 43.28 43.73 43.28 43.61 4,692,327 +0.78(+1.81%)
May 20, 2022 42.99 43.04 42.33 42.83 4,056,961 +0.29(+0.69%)
May 19, 2022 42.10 42.74 42.07 42.54 5,552,722 +0.39(+0.93%)
May 18, 2022 42.77 42.80 42.09 42.14 8,824,829 -0.83(-1.93%)
May 17, 2022 42.85 42.99 42.67 42.98 3,621,515 +0.78(+1.84%)
May 16, 2022 41.98 42.37 41.82 42.20 3,469,043 +0.21(+0.51%)
May 13, 2022 41.61 42.02 41.50 41.98 3,357,219 +0.93(+2.26%)
May 12, 2022 40.97 41.33 40.74 41.06 4,664,295 -0.12(-0.28%)
May 11, 2022 41.57 42.01 41.12 41.17 4,959,331 -0.18(-0.43%)
May 10, 2022 41.77 41.96 41.05 41.35 5,610,510 +0.14(+0.35%)
May 09, 2022 41.62 41.64 41.08 41.21 5,512,659 -1.05(-2.49%)
May 06, 2022 42.38 42.44 42.00 42.26 5,637,480 -0.21(-0.48%)
May 05, 2022 43.11 43.11 42.07 42.47 5,965,975 -1.15(-2.64%)
May 04, 2022 43.05 43.71 42.56 43.62 3,950,069 +0.70(+1.62%)
May 03, 2022 42.75 43.06 42.73 42.92 3,721,198 +0.55(+1.31%)
May 02, 2022 42.52 42.55 41.94 42.37 4,923,088 -0.14(-0.33%)
Apr 29, 2022 43.10 43.31 42.45 42.51 3,574,675 -0.43(-1.01%)
Apr 28, 2022 42.72 43.00 42.31 42.94 3,541,501 +0.54(+1.28%)
Apr 27, 2022 42.41 42.60 42.16 42.39 8,315,009 +0.18(+0.42%)
Apr 26, 2022 42.89 42.98 42.22 42.22 4,804,157 -1.04(-2.41%)
Apr 25, 2022 43.06 43.33 42.64 43.26 4,354,632 -0.33(-0.76%)
Apr 22, 2022 44.28 44.28 43.55 43.59 3,180,605 -0.81(-1.83%)
Apr 21, 2022 45.17 45.31 44.32 44.40 6,918,896 -0.47(-1.05%)
Apr 20, 2022 44.80 44.99 44.75 44.88 2,679,005 +0.35(+0.78%)
Apr 19, 2022 44.20 44.54 44.16 44.53 2,767,307 +0.19(+0.42%)
Apr 18, 2022 44.37 44.62 44.23 44.34 2,484,864 -0.12(-0.26%)
Apr 14, 2022 44.67 44.68 44.39 44.46 2,521,826 -0.09(-0.20%)
Apr 13, 2022 44.11 44.55 44.06 44.55 3,290,146 +0.46(+1.05%)
Apr 12, 2022 44.44 44.49 44.00 44.08 4,107,432 -0.27(-0.61%)
Apr 11, 2022 44.73 44.73 44.33 44.35 2,929,688 -0.25(-0.57%)
Apr 08, 2022 44.37 44.74 44.32 44.61 3,251,444 +0.19(+0.42%)
Apr 07, 2022 44.48 44.53 44.00 44.42 5,415,887 +0.07(+0.16%)
Apr 06, 2022 44.32 44.58 44.13 44.35 3,997,947 -0.35(-0.78%)
Apr 05, 2022 44.89 45.13 44.59 44.70 3,441,784 -0.54(-1.18%)
Apr 04, 2022 45.16 45.29 45.01 45.23 5,161,309 -0.11(-0.24%)
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.