EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.45 39.96 39.31 39.85 4,076,799 -0.39(-0.98%)
Jun 29, 2022 40.54 40.61 40.24 40.25 2,756,794 -0.32(-0.79%)
Jun 28, 2022 40.91 41.18 40.54 40.57 4,153,497 -0.03(-0.07%)
Jun 27, 2022 40.57 40.86 40.51 40.60 4,101,496 -0.11(-0.27%)
Jun 24, 2022 40.17 40.71 40.09 40.71 3,767,541 +0.92(+2.31%)
Jun 23, 2022 39.98 40.01 39.41 39.79 4,073,898 -0.38(-0.94%)
Jun 22, 2022 40.05 40.46 39.84 40.16 5,229,601 -0.45(-1.11%)
Jun 21, 2022 40.63 40.72 40.49 40.61 8,054,909 +0.78(+1.96%)
Jun 17, 2022 40.27 40.27 39.64 39.83 4,271,309 -0.41(-1.03%)
Jun 16, 2022 40.18 40.53 39.93 40.25 3,977,194 -0.82(-1.99%)
Jun 15, 2022 40.89 41.23 40.28 41.06 6,285,120 +0.79(+1.96%)
Jun 14, 2022 40.64 40.82 39.94 40.27 5,267,056 -0.37(-0.90%)
Jun 13, 2022 40.93 41.04 40.48 40.64 5,814,671 -1.19(-2.85%)
Jun 10, 2022 42.03 42.05 41.70 41.84 4,579,276 -1.05(-2.44%)
Jun 09, 2022 43.48 43.61 42.88 42.88 3,207,612 -0.87(-2.00%)
Jun 08, 2022 43.92 44.06 43.69 43.76 3,240,675 -0.70(-1.57%)
Jun 07, 2022 43.88 44.45 43.82 44.45 5,490,575 +0.25(+0.57%)
Jun 06, 2022 44.50 44.52 44.11 44.20 2,126,198 +0.18(+0.41%)
Jun 03, 2022 44.11 44.14 43.90 44.02 3,354,422 -0.54(-1.20%)
Jun 02, 2022 44.22 44.56 43.92 44.56 3,205,689 +0.68(+1.55%)
Jun 01, 2022 44.41 44.41 43.62 43.88 3,001,063 -0.22(-0.51%)
May 31, 2022 44.22 44.32 43.99 44.10 4,205,839 -0.43(-0.96%)
May 27, 2022 44.40 44.54 44.33 44.53 2,206,927 +0.30(+0.69%)
May 26, 2022 43.96 44.30 43.94 44.23 2,750,017 +0.43(+0.98%)
May 25, 2022 43.43 43.98 43.43 43.80 3,325,518 +0.04(+0.10%)
May 24, 2022 43.46 43.85 43.35 43.76 4,444,598 +0.17(+0.39%)
May 23, 2022 43.26 43.71 43.26 43.59 4,694,787 +0.78(+1.81%)
May 20, 2022 42.97 43.02 42.31 42.81 4,059,087 +0.29(+0.69%)
May 19, 2022 42.08 42.72 42.05 42.52 5,555,632 +0.39(+0.93%)
May 18, 2022 42.75 42.77 42.07 42.12 8,829,455 -0.83(-1.93%)
May 17, 2022 42.83 42.97 42.65 42.95 3,623,413 +0.78(+1.84%)
May 16, 2022 41.95 42.35 41.80 42.18 3,470,861 +0.21(+0.51%)
May 13, 2022 41.59 42.00 41.48 41.96 3,358,979 +0.93(+2.26%)
May 12, 2022 40.94 41.31 40.72 41.03 4,666,741 -0.12(-0.28%)
May 11, 2022 41.55 41.99 41.10 41.15 4,961,931 -0.18(-0.43%)
May 10, 2022 41.75 41.94 41.03 41.33 5,613,451 +0.14(+0.35%)
May 09, 2022 41.60 41.61 41.06 41.19 5,515,549 -1.05(-2.49%)
May 06, 2022 42.35 42.42 41.98 42.24 5,640,436 -0.21(-0.48%)
May 05, 2022 43.09 43.09 42.05 42.44 5,969,102 -1.15(-2.64%)
May 04, 2022 43.02 43.68 42.53 43.60 3,952,140 +0.70(+1.62%)
May 03, 2022 42.73 43.03 42.71 42.90 3,723,149 +0.55(+1.31%)
May 02, 2022 42.50 42.52 41.92 42.35 4,925,668 -0.14(-0.33%)
Apr 29, 2022 43.08 43.29 42.43 42.48 3,576,549 -0.43(-1.01%)
Apr 28, 2022 42.69 42.98 42.28 42.92 3,543,358 +0.54(+1.28%)
Apr 27, 2022 42.39 42.58 42.14 42.37 8,319,368 +0.18(+0.42%)
Apr 26, 2022 42.87 42.96 42.19 42.19 4,806,675 -1.04(-2.41%)
Apr 25, 2022 43.04 43.31 42.61 43.24 4,356,915 -0.33(-0.76%)
Apr 22, 2022 44.26 44.26 43.52 43.57 3,182,273 -0.81(-1.83%)
Apr 21, 2022 45.15 45.29 44.30 44.38 6,922,524 -0.47(-1.05%)
Apr 20, 2022 44.77 44.97 44.73 44.85 2,680,409 +0.35(+0.78%)
Apr 19, 2022 44.18 44.51 44.14 44.51 2,768,758 +0.19(+0.42%)
Apr 18, 2022 44.34 44.60 44.21 44.32 2,486,167 -0.12(-0.26%)
Apr 14, 2022 44.65 44.66 44.37 44.43 2,523,148 -0.09(-0.20%)
Apr 13, 2022 44.09 44.52 44.04 44.52 3,291,871 +0.46(+1.05%)
Apr 12, 2022 44.42 44.47 43.98 44.06 4,109,586 -0.27(-0.61%)
Apr 11, 2022 44.70 44.70 44.31 44.33 2,931,223 -0.25(-0.57%)
Apr 08, 2022 44.34 44.72 44.30 44.59 3,253,149 +0.19(+0.42%)
Apr 07, 2022 44.46 44.51 43.98 44.40 5,418,727 +0.07(+0.16%)
Apr 06, 2022 44.30 44.56 44.10 44.33 4,000,043 -0.35(-0.78%)
Apr 05, 2022 44.86 45.10 44.57 44.68 3,443,588 -0.54(-1.18%)
Apr 04, 2022 45.14 45.26 44.99 45.21 5,164,014 -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.