EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 46.70 46.86 46.63 46.70 1,250,303 +0.03(+0.06%)
May 05, 2023 46.21 46.75 46.17 46.67 1,032,860 +0.86(+1.87%)
May 04, 2023 45.89 45.99 45.68 45.81 1,408,461 -0.14(-0.30%)
May 03, 2023 46.05 46.34 45.93 45.95 1,252,418 +0.03(+0.06%)
May 02, 2023 46.19 46.19 45.63 45.93 1,336,812 -0.67(-1.44%)
May 01, 2023 46.74 46.90 46.55 46.60 1,498,083 -0.08(-0.18%)
Apr 28, 2023 46.34 46.70 46.20 46.68 1,532,932 -0.01(-0.02%)
Apr 27, 2023 46.37 46.82 46.26 46.69 2,027,519 +0.59(+1.29%)
Apr 26, 2023 46.34 46.47 46.04 46.09 1,856,949 +0.11(+0.24%)
Apr 25, 2023 46.41 46.47 45.97 45.98 2,049,814 -0.67(-1.43%)
Apr 24, 2023 46.48 46.94 46.47 46.65 1,154,299 +0.18(+0.38%)
Apr 21, 2023 46.41 46.49 46.12 46.47 1,570,940 +0.07(+0.14%)
Apr 20, 2023 46.33 46.52 46.21 46.41 1,635,149 -0.16(-0.34%)
Apr 19, 2023 46.45 46.59 46.43 46.57 1,075,385 -0.05(-0.10%)
Apr 18, 2023 46.62 46.63 46.46 46.61 1,366,891 +0.26(+0.56%)
Apr 17, 2023 46.30 46.36 46.12 46.35 1,200,622 -0.08(-0.18%)
Apr 14, 2023 46.60 46.74 46.28 46.44 1,239,510 -0.12(-0.26%)
Apr 13, 2023 46.45 46.60 46.34 46.56 1,222,661 +0.41(+0.89%)
Apr 12, 2023 46.31 46.35 46.02 46.15 1,659,488 +0.32(+0.69%)
Apr 11, 2023 45.73 45.92 45.63 45.83 1,778,527 +0.26(+0.57%)
Apr 10, 2023 45.28 45.60 45.28 45.57 2,445,094 -0.02(-0.04%)
Apr 06, 2023 45.38 45.74 45.38 45.59 1,493,340 +0.28(+0.62%)
Apr 05, 2023 45.41 45.50 45.12 45.31 3,712,517 -0.28(-0.61%)
Apr 04, 2023 45.78 45.80 45.46 45.59 1,984,121 -0.05(-0.10%)
Apr 03, 2023 45.36 45.68 45.36 45.64 2,129,722 +0.53(+1.17%)
Mar 31, 2023 45.15 45.23 45.02 45.11 1,965,114 +0.17(+0.37%)
Mar 30, 2023 44.93 45.07 44.88 44.94 3,476,344 +0.50(+1.13%)
Mar 29, 2023 44.35 44.54 44.28 44.44 1,931,625 +0.49(+1.12%)
Mar 28, 2023 43.72 44.07 43.72 43.95 2,104,823 +0.17(+0.39%)
Mar 27, 2023 43.65 43.81 43.50 43.77 2,396,108 +0.56(+1.30%)
Mar 24, 2023 42.98 43.26 42.78 43.21 2,892,952 -0.24(-0.56%)
Mar 23, 2023 44.03 44.15 43.28 43.45 2,954,655 -0.19(-0.43%)
Mar 22, 2023 43.94 44.40 43.63 43.64 3,262,331 -0.27(-0.61%)
Mar 21, 2023 43.92 44.00 43.70 43.91 3,768,138 +0.81(+1.88%)
Mar 20, 2023 42.85 43.30 42.78 43.10 7,643,854 +0.71(+1.67%)
Mar 17, 2023 42.58 43.37 42.22 42.39 27,212,768 -0.77(-1.79%)
Mar 16, 2023 42.34 43.17 42.22 43.17 1,944,953 +0.40(+0.93%)
Mar 15, 2023 42.56 42.79 42.14 42.77 3,322,383 -1.55(-3.50%)
Mar 14, 2023 44.23 44.38 43.61 44.32 2,139,194 +0.50(+1.15%)
Mar 13, 2023 43.80 44.22 43.62 43.82 3,182,492 -0.67(-1.50%)
Mar 10, 2023 44.85 45.03 44.39 44.49 2,560,155 -0.53(-1.18%)
Mar 09, 2023 45.43 45.58 44.96 45.02 1,706,372 -0.43(-0.94%)
Mar 08, 2023 45.29 45.65 45.29 45.44 1,500,431 +0.24(+0.53%)
Mar 07, 2023 45.96 45.99 45.11 45.20 6,779,296 -0.82(-1.78%)
Mar 06, 2023 46.05 46.17 45.94 46.02 1,791,015 -0.06(-0.12%)
Mar 03, 2023 45.68 46.10 45.59 46.07 1,248,985 +0.65(+1.43%)
Mar 02, 2023 45.18 45.46 45.04 45.42 1,495,199 +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.