EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 44.29 44.30 43.91 44.22 4,944,994 -0.60(-1.35%)
May 30, 2023 45.07 45.10 44.59 44.82 1,933,992 -0.39(-0.86%)
May 26, 2023 44.95 45.54 44.95 45.21 1,068,270 +0.34(+0.77%)
May 25, 2023 44.96 44.97 44.68 44.87 1,773,425 -0.28(-0.62%)
May 24, 2023 45.46 45.47 45.12 45.15 1,298,834 -0.67(-1.46%)
May 23, 2023 45.93 46.09 44.23 45.82 1,167,193 -0.41(-0.88%)
May 22, 2023 46.15 46.28 46.10 46.23 1,988,144 +0.01(+0.02%)
May 19, 2023 46.22 46.31 46.08 46.22 963,079 +0.20(+0.44%)
May 18, 2023 45.98 46.01 45.73 46.01 917,178 -0.17(-0.36%)
May 17, 2023 46.05 46.25 45.84 46.18 1,330,228 +0.28(+0.61%)
May 16, 2023 46.22 46.26 45.90 45.90 765,370 -0.56(-1.20%)
May 15, 2023 46.19 46.49 46.16 46.46 786,240 +0.39(+0.85%)
May 12, 2023 46.19 46.27 45.89 46.07 1,008,382 -0.05(-0.10%)
May 11, 2023 46.03 46.14 45.78 46.12 1,308,573 -0.36(-0.78%)
May 10, 2023 46.75 46.75 46.15 46.48 1,110,293 -0.11(-0.24%)
May 09, 2023 46.43 46.67 46.29 46.59 912,195 -0.08(-0.18%)
May 08, 2023 46.67 46.83 46.61 46.67 1,250,959 +0.03(+0.06%)
May 05, 2023 46.19 46.73 46.15 46.65 1,033,402 +0.85(+1.87%)
May 04, 2023 45.86 45.96 45.65 45.79 1,409,200 -0.14(-0.30%)
May 03, 2023 46.02 46.32 45.90 45.93 1,253,075 +0.03(+0.06%)
May 02, 2023 46.16 46.16 45.60 45.90 1,337,513 -0.67(-1.44%)
May 01, 2023 46.72 46.88 46.52 46.57 1,498,869 -0.08(-0.18%)
Apr 28, 2023 46.32 46.67 46.18 46.65 1,533,735 -0.01(-0.02%)
Apr 27, 2023 46.35 46.80 46.24 46.66 2,028,582 +0.59(+1.29%)
Apr 26, 2023 46.31 46.45 46.01 46.07 1,857,923 +0.11(+0.24%)
Apr 25, 2023 46.39 46.44 45.95 45.96 2,050,889 -0.67(-1.43%)
Apr 24, 2023 46.46 46.91 46.44 46.63 1,154,904 +0.18(+0.38%)
Apr 21, 2023 46.39 46.47 46.10 46.45 1,571,763 +0.06(+0.14%)
Apr 20, 2023 46.30 46.50 46.19 46.39 1,636,006 -0.16(-0.34%)
Apr 19, 2023 46.42 46.56 46.40 46.54 1,075,948 -0.05(-0.10%)
Apr 18, 2023 46.60 46.61 46.44 46.59 1,367,608 +0.26(+0.56%)
Apr 17, 2023 46.27 46.34 46.10 46.33 1,201,252 -0.08(-0.18%)
Apr 14, 2023 46.57 46.72 46.26 46.41 1,240,160 -0.12(-0.26%)
Apr 13, 2023 46.42 46.58 46.31 46.53 1,223,302 +0.41(+0.89%)
Apr 12, 2023 46.28 46.33 45.99 46.12 1,660,358 +0.32(+0.69%)
Apr 11, 2023 45.71 45.89 45.60 45.81 1,779,459 +0.26(+0.57%)
Apr 10, 2023 45.25 45.58 45.25 45.55 2,446,376 -0.02(-0.04%)
Apr 06, 2023 45.35 45.72 45.35 45.57 1,494,123 +0.28(+0.62%)
Apr 05, 2023 45.38 45.47 45.09 45.29 3,714,463 -0.28(-0.61%)
Apr 04, 2023 45.75 45.77 45.44 45.57 1,985,162 -0.05(-0.10%)
Apr 03, 2023 45.34 45.66 45.34 45.61 2,130,838 +0.53(+1.17%)
Mar 31, 2023 45.13 45.21 45.00 45.08 1,966,144 +0.17(+0.37%)
Mar 30, 2023 44.91 45.05 44.86 44.92 3,478,167 +0.50(+1.13%)
Mar 29, 2023 44.32 44.52 44.26 44.42 1,932,637 +0.49(+1.12%)
Mar 28, 2023 43.70 44.04 43.70 43.92 2,105,927 +0.17(+0.39%)
Mar 27, 2023 43.63 43.79 43.47 43.75 2,397,364 +0.56(+1.30%)
Mar 24, 2023 42.96 43.24 42.75 43.19 2,894,468 -0.24(-0.56%)
Mar 23, 2023 44.01 44.13 43.25 43.43 2,956,204 -0.19(-0.43%)
Mar 22, 2023 43.91 44.38 43.61 43.62 3,264,041 -0.27(-0.61%)
Mar 21, 2023 43.90 43.98 43.67 43.89 3,770,113 +0.81(+1.88%)
Mar 20, 2023 42.83 43.27 42.75 43.08 7,647,861 +0.71(+1.67%)
Mar 17, 2023 42.56 43.35 42.20 42.37 27,227,036 -0.77(-1.79%)
Mar 16, 2023 42.32 43.14 42.20 43.14 1,945,972 +0.40(+0.93%)
Mar 15, 2023 42.54 42.77 42.12 42.74 3,324,125 -1.55(-3.50%)
Mar 14, 2023 44.21 44.36 43.58 44.29 2,140,315 +0.50(+1.15%)
Mar 13, 2023 43.77 44.19 43.60 43.79 3,184,161 -0.67(-1.50%)
Mar 10, 2023 44.82 45.01 44.37 44.46 2,561,497 -0.53(-1.18%)
Mar 09, 2023 45.41 45.56 44.94 44.99 1,707,267 -0.43(-0.94%)
Mar 08, 2023 45.27 45.62 45.27 45.42 1,501,218 +0.24(+0.53%)
Mar 07, 2023 45.94 45.97 45.09 45.18 6,782,850 -0.82(-1.78%)
Mar 06, 2023 46.02 46.14 45.91 45.99 1,791,954 -0.06(-0.12%)
Mar 03, 2023 45.65 46.08 45.57 46.05 1,249,640 +0.65(+1.43%)
Mar 02, 2023 45.16 45.44 45.02 45.40 1,495,983 +0.05(+0.10%)
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.