EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 53.43 53.53 53.26 53.30 4,739,462 -0.04(-0.07%)
Mar 15, 2024 53.32 53.47 53.19 53.34 6,165,253 +0.27(+0.51%)
Mar 14, 2024 53.46 53.46 52.90 53.07 36,293,100 -0.54(-1.01%)
Mar 13, 2024 53.52 53.75 53.52 53.61 2,279,400 +0.07(+0.13%)
Mar 12, 2024 53.35 53.56 53.19 53.54 2,994,857 +0.26(+0.49%)
Mar 11, 2024 53.19 53.30 52.98 53.28 1,618,847 -0.32(-0.60%)
Mar 08, 2024 53.79 53.91 53.53 53.60 1,294,660 +0.05(+0.09%)
Mar 07, 2024 53.42 53.61 53.39 53.55 3,236,721 +0.48(+0.90%)
Mar 06, 2024 53.11 53.23 53.01 53.07 1,868,556 +0.58(+1.10%)
Mar 05, 2024 52.50 52.74 52.38 52.49 1,989,315 +0.14(+0.27%)
Mar 04, 2024 52.37 52.45 52.28 52.35 2,161,241 -0.22(-0.42%)
Mar 01, 2024 52.40 52.60 52.17 52.57 1,434,769 +0.42(+0.81%)
Feb 29, 2024 52.33 52.43 51.95 52.15 1,475,204 +0.10(+0.19%)
Feb 28, 2024 52.04 52.15 52.00 52.05 1,140,960 -0.28(-0.54%)
Feb 27, 2024 52.22 52.38 52.22 52.33 1,222,547 +0.22(+0.42%)
Feb 26, 2024 52.27 52.29 52.00 52.11 1,186,090 -0.20(-0.38%)
Feb 23, 2024 52.25 52.38 52.20 52.31 1,477,830 +0.09(+0.17%)
Feb 22, 2024 52.21 52.26 52.03 52.22 2,227,599 +0.37(+0.71%)
Feb 21, 2024 51.68 51.88 51.64 51.85 1,705,713 +0.10(+0.19%)
Feb 20, 2024 51.78 51.91 51.68 51.75 1,697,283 +0.32(+0.62%)
Feb 16, 2024 51.37 51.63 51.30 51.43 1,763,305 +0.03(+0.06%)
Feb 15, 2024 50.98 51.41 50.90 51.40 2,367,038 +0.58(+1.14%)
Feb 14, 2024 50.68 50.83 50.60 50.82 2,608,205 +0.36(+0.71%)
Feb 13, 2024 50.79 50.88 50.28 50.46 1,584,131 -0.67(-1.31%)
Feb 12, 2024 50.92 51.23 50.92 51.13 1,945,276 +0.26(+0.51%)
Feb 09, 2024 50.68 50.88 50.59 50.87 1,631,649 -0.04(-0.08%)
Feb 08, 2024 50.92 50.95 50.70 50.91 1,866,742 -0.20(-0.39%)
Feb 07, 2024 51.25 51.28 51.00 51.11 2,101,124 -0.18(-0.35%)
Feb 06, 2024 50.96 51.30 50.89 51.29 1,582,290 +0.34(+0.67%)
Feb 05, 2024 50.96 51.06 50.73 50.95 2,279,996 -0.42(-0.82%)
Feb 02, 2024 51.44 51.55 51.16 51.37 2,363,719 -0.43(-0.83%)
Feb 01, 2024 51.59 51.82 51.37 51.80 1,824,753 +0.26(+0.50%)
Jan 31, 2024 52.09 52.20 51.48 51.54 2,344,361 -0.28(-0.54%)
Jan 30, 2024 51.66 51.84 51.53 51.82 1,679,651 +0.02(+0.04%)
Jan 29, 2024 51.53 51.85 51.45 51.80 2,194,166 +0.21(+0.41%)
Jan 26, 2024 51.60 51.70 51.51 51.59 2,339,705 +0.14(+0.27%)
Jan 25, 2024 51.37 51.47 51.09 51.45 7,325,075 +0.04(+0.08%)
Jan 24, 2024 51.68 51.75 51.38 51.41 2,271,934 +0.36(+0.71%)
Jan 23, 2024 51.00 51.11 50.85 51.05 1,479,841 -0.17(-0.33%)
Jan 22, 2024 51.12 51.34 51.09 51.22 1,202,957 +0.19(+0.37%)
Jan 19, 2024 50.85 51.04 50.63 51.03 1,390,221 +0.03(+0.06%)
Jan 18, 2024 50.79 51.00 50.69 51.00 1,471,218 +0.31(+0.61%)
Jan 17, 2024 50.56 50.72 50.42 50.69 1,749,870 -0.50(-0.98%)
Jan 16, 2024 51.51 51.51 51.10 51.19 2,059,406 -0.85(-1.63%)
Jan 12, 2024 52.22 52.37 51.95 52.04 1,850,044 +0.13(+0.25%)
Jan 11, 2024 52.03 52.11 51.49 51.91 1,264,835 -0.03(-0.06%)
Jan 10, 2024 51.93 52.02 51.83 51.94 1,442,920 +0.16(+0.31%)
Jan 09, 2024 51.86 51.94 51.72 51.78 1,373,706 -0.60(-1.15%)
Jan 08, 2024 52.03 52.38 51.94 52.38 1,963,692 +0.36(+0.69%)
Jan 05, 2024 51.92 52.47 51.90 52.02 1,948,709 +0.19(+0.37%)
Jan 04, 2024 51.76 52.09 51.70 51.83 1,430,845 +0.23(+0.45%)
Jan 03, 2024 51.32 51.73 51.22 51.60 2,105,212 -0.16(-0.31%)
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.