EAFE Value Ishares MSCI ETF (NY: EFV )

55.39 -0.30 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 55.50 55.63 55.33 55.39 2,384,657 -0.30(-0.54%)
Oct 28, 2024 55.36 55.75 55.33 55.69 1,321,907 +0.45(+0.81%)
Oct 25, 2024 55.49 55.59 55.12 55.24 1,802,868 -0.20(-0.36%)
Oct 24, 2024 55.50 55.65 55.20 55.44 2,675,448 +0.19(+0.34%)
Oct 23, 2024 55.13 55.34 54.99 55.25 1,050,049 -0.42(-0.75%)
Oct 22, 2024 55.59 55.77 55.55 55.67 1,099,681 -0.30(-0.54%)
Oct 21, 2024 56.30 56.40 55.91 55.97 1,008,872 -0.72(-1.27%)
Oct 18, 2024 56.55 56.70 56.42 56.69 950,413 +0.32(+0.57%)
Oct 17, 2024 56.50 56.57 56.30 56.37 852,260 -0.01(-0.02%)
Oct 16, 2024 56.29 56.47 56.29 56.38 1,461,485 +0.27(+0.47%)
Oct 15, 2024 56.36 56.44 56.08 56.12 1,399,100 -0.54(-0.96%)
Oct 14, 2024 56.44 56.73 56.34 56.66 1,329,062 +0.06(+0.11%)
Oct 11, 2024 56.28 56.67 56.20 56.60 875,494 +0.15(+0.27%)
Oct 10, 2024 56.35 56.46 56.17 56.45 2,951,301 +0.08(+0.14%)
Oct 09, 2024 56.07 56.41 55.98 56.37 1,530,841 -0.02(-0.04%)
Oct 08, 2024 56.47 56.47 56.21 56.39 1,243,908 -0.26(-0.46%)
Oct 07, 2024 56.83 56.88 56.49 56.65 1,264,951 -0.28(-0.49%)
Oct 04, 2024 56.59 56.95 56.56 56.93 1,086,963 +0.42(+0.74%)
Oct 03, 2024 56.52 56.59 56.30 56.51 1,821,226 -0.51(-0.89%)
Oct 02, 2024 57.06 57.12 56.87 57.02 1,719,384 -0.13(-0.23%)
Oct 01, 2024 57.52 57.54 56.94 57.15 2,151,047 -0.38(-0.66%)
Sep 30, 2024 57.76 57.78 57.30 57.53 1,630,879 -0.31(-0.54%)
Sep 27, 2024 58.06 58.25 57.76 57.84 1,239,288 -0.12(-0.21%)
Sep 26, 2024 57.85 58.16 57.74 57.96 1,353,071 +0.89(+1.56%)
Sep 25, 2024 57.46 57.59 57.05 57.07 1,001,800 -0.44(-0.77%)
Sep 24, 2024 57.38 57.56 57.28 57.51 1,127,943 +0.30(+0.52%)
Sep 23, 2024 57.09 57.27 57.00 57.21 994,140 +0.28(+0.49%)
Sep 20, 2024 57.16 57.16 56.74 56.93 1,328,329 -0.40(-0.70%)
Sep 19, 2024 57.25 57.44 56.90 57.33 2,125,109 +0.84(+1.49%)
Sep 18, 2024 56.72 57.14 56.41 56.49 2,345,146 -0.04(-0.07%)
Sep 17, 2024 56.78 56.84 56.40 56.53 2,467,171 -0.31(-0.55%)
Sep 16, 2024 56.49 56.86 56.45 56.84 1,976,145 +0.56(+1.00%)
Sep 13, 2024 56.25 56.48 56.14 56.28 1,546,646 +0.27(+0.48%)
Sep 12, 2024 55.66 56.07 55.47 56.01 4,698,967 +0.38(+0.68%)
Sep 11, 2024 55.57 55.66 54.94 55.63 3,343,954 +0.10(+0.18%)
Sep 10, 2024 55.76 55.76 55.16 55.53 3,018,087 -0.42(-0.75%)
Sep 09, 2024 55.87 56.10 55.71 55.95 7,033,120 +0.50(+0.90%)
Sep 06, 2024 56.28 56.33 55.35 55.45 11,891,750 -0.95(-1.68%)
Sep 05, 2024 56.60 56.65 56.21 56.40 80,371,264 +0.39(+0.70%)
Sep 04, 2024 55.92 56.26 55.81 56.01 1,069,813 -0.05(-0.09%)
Sep 03, 2024 56.51 56.62 55.98 56.06 1,127,824 -0.77(-1.35%)
Aug 30, 2024 56.91 56.95 56.58 56.83 1,475,962 +0.09(+0.16%)
Aug 29, 2024 56.81 56.96 56.59 56.74 785,355 +0.18(+0.32%)
Aug 28, 2024 56.58 56.82 56.39 56.56 796,231 -0.27(-0.48%)
Aug 27, 2024 56.72 56.93 56.69 56.83 544,975 +0.27(+0.48%)
Aug 26, 2024 56.52 56.74 56.52 56.56 583,851 -0.09(-0.16%)
Aug 23, 2024 56.00 56.69 55.94 56.65 842,863 +1.07(+1.93%)
Aug 22, 2024 55.97 55.98 55.55 55.58 746,518 -0.29(-0.52%)
Aug 21, 2024 55.76 55.95 55.63 55.87 741,736 +0.48(+0.87%)
Aug 20, 2024 55.49 55.55 55.34 55.39 940,284 -0.22(-0.40%)
Aug 19, 2024 55.31 55.72 55.31 55.61 685,089 +0.69(+1.26%)
Aug 16, 2024 54.69 54.98 54.59 54.92 631,005 +0.33(+0.60%)
Aug 15, 2024 54.42 54.72 54.42 54.59 616,879 +0.62(+1.15%)
Aug 14, 2024 53.87 54.02 53.79 53.97 757,264 +0.16(+0.30%)
Aug 13, 2024 53.35 53.83 53.34 53.81 1,171,872 +0.76(+1.43%)
Aug 12, 2024 52.99 53.18 52.90 53.05 1,327,858 +0.00(+0.00%)
Aug 09, 2024 52.71 53.08 52.64 53.05 1,038,966 +0.27(+0.51%)
Aug 08, 2024 52.51 52.88 52.42 52.78 1,058,317 +0.61(+1.17%)
Aug 07, 2024 52.74 52.91 52.12 52.17 1,512,660 +0.45(+0.87%)
Aug 06, 2024 51.12 51.97 51.05 51.72 2,562,508 -0.07(-0.14%)
Aug 05, 2024 51.05 52.11 51.05 51.79 1,861,719 -1.32(-2.49%)
Aug 02, 2024 53.21 53.40 52.76 53.11 2,137,879 -0.72(-1.34%)
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.