EAFE Value Ishares MSCI ETF (NY: EFV )

48.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 48.47 48.98 48.47 48.84 4,189,770 +0.87(+1.81%)
May 20, 2022 48.15 48.20 47.41 47.97 3,622,453 +0.33(+0.69%)
May 19, 2022 47.15 47.87 47.12 47.64 4,958,015 +0.44(+0.93%)
May 18, 2022 47.90 47.93 47.14 47.20 7,879,673 -0.93(-1.93%)
May 17, 2022 47.99 48.15 47.79 48.13 3,233,644 +0.87(+1.84%)
May 16, 2022 47.01 47.45 46.84 47.26 3,097,502 +0.24(+0.51%)
May 13, 2022 46.60 47.06 46.48 47.02 2,997,655 +1.04(+2.26%)
May 12, 2022 45.88 46.29 45.63 45.98 4,164,741 -0.13(-0.28%)
May 11, 2022 46.56 47.05 46.05 46.11 4,428,178 -0.20(-0.43%)
May 10, 2022 46.78 46.99 45.97 46.31 5,009,614 +0.16(+0.35%)
May 09, 2022 46.61 46.63 46.01 46.15 4,922,243 -1.18(-2.49%)
May 06, 2022 47.46 47.53 47.04 47.33 5,033,696 -0.23(-0.48%)
May 05, 2022 48.28 48.28 47.12 47.56 5,327,008 -1.29(-2.64%)
May 04, 2022 48.21 48.95 47.66 48.85 3,527,010 +0.78(+1.62%)
May 03, 2022 47.88 48.22 47.86 48.07 3,322,651 +0.62(+1.31%)
May 02, 2022 47.62 47.65 46.97 47.45 4,395,816 -0.15(-0.33%)
Apr 29, 2022 48.27 48.51 47.54 47.60 3,191,821 -0.49(-1.01%)
Apr 28, 2022 47.84 48.16 47.38 48.09 3,162,200 +0.61(+1.28%)
Apr 27, 2022 47.50 47.72 47.22 47.48 7,424,456 +0.20(+0.42%)
Apr 26, 2022 48.04 48.14 47.28 47.28 4,289,624 -1.17(-2.41%)
Apr 25, 2022 48.23 48.53 47.75 48.45 3,888,243 -0.37(-0.76%)
Apr 22, 2022 49.59 49.59 48.77 48.82 2,839,957 -0.91(-1.83%)
Apr 21, 2022 50.59 50.75 49.64 49.73 6,177,870 -0.53(-1.05%)
Apr 20, 2022 50.17 50.39 50.12 50.26 2,392,079 +0.39(+0.78%)
Apr 19, 2022 49.50 49.88 49.46 49.87 2,470,924 +0.21(+0.42%)
Apr 18, 2022 49.69 49.98 49.54 49.66 2,218,731 -0.13(-0.26%)
Apr 14, 2022 50.03 50.04 49.72 49.79 2,251,734 -0.10(-0.20%)
Apr 13, 2022 49.40 49.89 49.35 49.89 2,937,766 +0.52(+1.05%)
Apr 12, 2022 49.77 49.83 49.28 49.37 3,667,519 -0.30(-0.61%)
Apr 11, 2022 50.09 50.09 49.65 49.67 2,615,913 -0.29(-0.57%)
Apr 08, 2022 49.69 50.11 49.64 49.96 2,903,209 +0.21(+0.42%)
Apr 07, 2022 49.82 49.87 49.28 49.75 4,835,836 +0.08(+0.16%)
Apr 06, 2022 49.64 49.93 49.42 49.67 3,569,760 -0.39(-0.78%)
Apr 05, 2022 50.27 50.54 49.94 50.06 3,073,163 -0.60(-1.18%)
Apr 04, 2022 50.58 50.72 50.41 50.66 4,608,523 -0.12(-0.24%)
Apr 01, 2022 50.66 50.78 50.40 50.78 3,254,913 +0.52(+1.03%)
Mar 31, 2022 50.70 50.87 50.19 50.26 3,619,791 -0.78(-1.53%)
Mar 30, 2022 51.06 51.23 50.72 51.04 4,544,344 -0.01(-0.02%)
Mar 29, 2022 51.21 51.22 50.68 51.05 5,241,354 +0.87(+1.73%)
Mar 28, 2022 50.23 50.23 49.87 50.18 3,874,147 -0.24(-0.48%)
Mar 25, 2022 50.18 50.44 50.10 50.42 2,238,603 +0.21(+0.42%)
Mar 24, 2022 50.08 50.28 49.94 50.21 2,755,997 +0.34(+0.68%)
Mar 23, 2022 49.89 50.10 49.83 49.87 4,122,200 -0.54(-1.07%)
Mar 22, 2022 50.39 50.54 50.21 50.41 4,052,494 +0.58(+1.16%)
Mar 21, 2022 50.00 50.12 49.66 49.83 4,150,299 -0.10(-0.20%)
Mar 18, 2022 49.27 49.97 49.16 49.93 4,547,551 +0.22(+0.44%)
Mar 17, 2022 49.05 49.80 49.05 49.71 3,796,107 +0.34(+0.69%)
Mar 16, 2022 48.79 49.39 48.01 49.37 4,606,636 +1.31(+2.73%)
Mar 15, 2022 47.87 48.13 47.57 48.06 5,638,732 +0.34(+0.71%)
Mar 14, 2022 47.85 48.15 47.54 47.72 7,107,128 +0.56(+1.19%)
Mar 11, 2022 47.85 47.99 47.08 47.16 16,882,768 -0.31(-0.65%)
Mar 10, 2022 47.35 47.26 47.47 4,694,165 -0.48(-1.00%)
Mar 09, 2022 47.80 48.30 47.37 47.95 7,353,942 +1.79(+3.88%)
Mar 08, 2022 46.35 46.98 45.73 46.16 8,957,091 +0.52(+1.14%)
Mar 07, 2022 46.81 46.86 45.47 45.64 9,967,805 -1.45(-3.08%)
Mar 04, 2022 47.16 47.25 46.64 47.09 7,579,640 -1.47(-3.03%)
Mar 03, 2022 49.16 49.26 48.34 48.56 7,165,278 -0.90(-1.82%)
Mar 02, 2022 49.19 49.56 49.03 49.46 6,899,497 +0.72(+1.48%)
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.