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 (%)
Nov 30, 2023 50.60 50.64 50.41 50.51 2,328,991 -0.01(-0.02%)
Nov 29, 2023 50.55 50.72 50.40 50.52 1,601,612 +0.03(+0.05%)
Nov 28, 2023 50.33 50.66 50.27 50.49 1,310,535 +0.12(+0.25%)
Nov 27, 2023 50.39 50.45 50.26 50.37 1,123,958 -0.20(-0.40%)
Nov 24, 2023 50.28 50.57 50.28 50.57 799,731 +0.55(+1.10%)
Nov 22, 2023 49.92 50.04 49.77 50.02 1,143,756 -0.01(-0.02%)
Nov 21, 2023 50.18 50.25 49.97 50.03 1,384,016 -0.20(-0.40%)
Nov 20, 2023 50.05 50.31 50.01 50.23 1,417,568 +0.10(+0.20%)
Nov 17, 2023 49.85 50.16 49.83 50.13 1,142,069 +0.79(+1.60%)
Nov 16, 2023 49.34 49.53 49.22 49.34 1,630,061 -0.16(-0.32%)
Nov 15, 2023 49.57 49.68 49.44 49.50 1,745,683 -0.18(-0.36%)
Nov 14, 2023 49.16 49.71 49.08 49.68 4,357,257 +1.21(+2.50%)
Nov 13, 2023 48.13 48.54 48.11 48.47 1,156,411 +0.24(+0.50%)
Nov 10, 2023 48.01 48.26 47.70 48.23 1,549,144 +0.28(+0.58%)
Nov 09, 2023 48.38 48.46 47.92 47.95 1,637,590 +0.04(+0.07%)
Nov 08, 2023 48.02 48.12 47.77 47.91 1,092,305 -0.29(-0.59%)
Nov 07, 2023 48.16 48.26 48.02 48.20 1,840,564 -0.48(-0.99%)
Nov 06, 2023 48.86 48.96 48.58 48.68 2,520,426 -0.25(-0.51%)
Nov 03, 2023 48.85 49.06 48.72 48.93 1,786,139 +0.45(+0.93%)
Nov 02, 2023 48.28 48.51 48.17 48.48 2,477,006 +0.84(+1.76%)
Nov 01, 2023 47.36 47.70 47.26 47.64 1,759,850 +0.41(+0.87%)
Oct 31, 2023 47.15 47.32 47.01 47.23 2,228,567 +0.12(+0.25%)
Oct 30, 2023 46.98 47.14 46.85 47.11 1,849,090 +0.54(+1.16%)
Oct 27, 2023 47.10 47.15 46.45 46.57 2,176,746 -0.22(-0.47%)
Oct 26, 2023 46.94 47.96 46.64 46.79 2,833,253 -0.30(-0.64%)
Oct 25, 2023 47.17 47.40 47.02 47.09 2,294,103 -0.15(-0.32%)
Oct 24, 2023 47.12 47.31 45.89 47.24 2,072,893 +0.17(+0.36%)
Oct 23, 2023 46.93 47.37 46.78 47.07 2,341,169 -0.03(-0.06%)
Oct 20, 2023 47.37 47.52 47.37 47.10 4,935,896 -0.56(-1.17%)
Oct 19, 2023 47.79 48.09 47.55 47.66 22,337,208 -0.44(-0.91%)
Oct 18, 2023 48.54 48.59 48.03 48.10 1,544,917 -0.78(-1.60%)
Oct 17, 2023 48.48 49.10 48.48 48.88 2,359,628 +0.05(+0.10%)
Oct 16, 2023 48.57 48.86 48.57 48.83 1,367,666 +0.44(+0.91%)
Oct 13, 2023 48.60 49.53 48.27 48.39 1,239,201 -0.39(-0.80%)
Oct 12, 2023 49.23 49.29 48.59 48.78 1,473,773 -0.43(-0.87%)
Oct 11, 2023 49.34 49.40 48.96 49.21 1,401,880 +0.15(+0.31%)
Oct 10, 2023 48.88 49.23 48.88 49.06 1,708,164 +0.74(+1.53%)
Oct 09, 2023 48.03 48.41 47.96 48.32 1,399,624 -0.04(-0.08%)
Oct 06, 2023 47.60 48.49 47.49 48.36 1,614,302 +0.57(+1.19%)
Oct 05, 2023 47.53 47.83 47.51 47.79 2,115,924 +0.54(+1.14%)
Oct 04, 2023 47.42 47.44 46.91 47.25 1,981,660 -0.26(-0.55%)
Oct 03, 2023 47.65 47.77 47.35 47.51 2,412,144 -0.64(-1.33%)
Oct 02, 2023 48.65 48.72 48.02 48.15 2,018,307 -0.78(-1.59%)
Sep 29, 2023 49.53 49.53 48.83 48.93 1,700,437 -0.34(-0.69%)
Sep 28, 2023 48.89 49.40 48.86 49.27 1,724,386 +0.44(+0.90%)
Sep 27, 2023 49.09 49.09 48.52 48.83 1,277,022 -0.10(-0.20%)
Sep 26, 2023 49.16 49.33 48.89 48.93 1,673,170 -0.55(-1.11%)
Sep 25, 2023 49.31 49.49 49.37 49.48 2,874,865 -0.25(-0.50%)
Sep 22, 2023 49.96 50.13 49.69 49.73 2,798,969 +0.00(+0.00%)
Sep 21, 2023 50.05 50.17 49.72 49.73 1,441,543 -0.66(-1.31%)
Sep 20, 2023 50.75 50.97 50.35 50.39 1,521,577 -0.14(-0.28%)
Sep 19, 2023 50.52 50.64 50.24 50.53 2,254,079 +0.33(+0.66%)
Sep 18, 2023 50.29 50.29 50.03 50.20 1,394,235 -0.15(-0.30%)
Sep 15, 2023 50.47 50.71 50.32 50.35 1,781,882 -0.09(-0.18%)
Sep 14, 2023 50.11 50.47 50.03 50.44 1,357,447 +0.81(+1.63%)
Sep 13, 2023 49.71 49.81 49.53 49.63 1,806,156 -0.02(-0.04%)
Sep 12, 2023 49.54 49.80 49.46 49.65 1,456,955 +0.02(+0.04%)
Sep 11, 2023 49.46 49.70 49.45 49.63 1,352,922 +0.68(+1.39%)
Sep 08, 2023 48.89 49.08 48.80 48.95 1,087,694 -0.04(-0.08%)
Sep 07, 2023 48.95 49.13 48.87 48.99 960,954 -0.08(-0.16%)
Sep 06, 2023 49.14 49.26 48.91 49.07 1,582,895 -0.08(-0.16%)
Sep 05, 2023 49.48 49.51 49.11 49.15 1,814,595 -0.36(-0.73%)
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.