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 (%)
Jan 31, 2022 45.45 45.93 45.91 5,167,930 +0.36(+0.78%)
Jan 28, 2022 45.18 45.56 44.95 45.55 7,671,860 -0.03(-0.06%)
Jan 27, 2022 45.82 46.16 45.38 45.58 9,385,268 -0.02(-0.04%)
Jan 26, 2022 46.17 46.23 45.34 45.59 5,712,293 -0.14(-0.31%)
Jan 25, 2022 45.23 45.90 44.91 45.74 5,774,639 +0.21(+0.47%)
Jan 24, 2022 45.21 45.52 44.51 45.52 9,815,763 -0.49(-1.07%)
Jan 21, 2022 46.36 46.45 45.97 46.01 6,554,233 -0.52(-1.11%)
Jan 20, 2022 46.91 47.15 46.50 46.53 6,806,095 -0.47(-1.01%)
Jan 19, 2022 47.16 47.27 46.92 47.00 5,258,508 -0.12(-0.25%)
Jan 18, 2022 47.10 47.25 46.16 47.12 7,939,305 -0.47(-0.99%)
Jan 14, 2022 47.59 0 +0.13(+0.28%)
Jan 13, 2022 47.58 47.75 47.38 47.46 4,405,835 +0.10(+0.21%)
Jan 12, 2022 47.13 47.38 47.01 47.36 6,040,796 +0.53(+1.12%)
Jan 11, 2022 46.38 46.86 46.26 46.83 4,610,898 +0.50(+1.08%)
Jan 10, 2022 46.14 46.34 45.95 46.34 4,619,130 -0.11(-0.23%)
Jan 07, 2022 46.10 46.47 46.03 46.44 5,555,952 +0.43(+0.93%)
Jan 06, 2022 46.11 46.19 45.91 46.01 3,923,524 +0.15(+0.33%)
Jan 05, 2022 46.28 46.42 45.84 45.86 3,846,861 -0.11(-0.23%)
Jan 04, 2022 45.79 46.13 45.79 45.97 2,073,522 +0.60(+1.32%)
Jan 03, 2022 45.34 45.42 45.17 45.37 5,560,583 +0.40(+0.89%)
Dec 31, 2021 45.02 45.26 44.91 44.97 1,583,022 +0.03(+0.06%)
Dec 30, 2021 45.16 45.23 44.94 44.94 2,197,115 -0.15(-0.32%)
Dec 29, 2021 45.11 45.19 45.01 45.09 3,034,103 -0.05(-0.12%)
Dec 28, 2021 45.11 45.24 45.02 45.14 2,404,887 +0.07(+0.16%)
Dec 27, 2021 44.72 45.08 44.72 45.07 2,499,318 +0.27(+0.60%)
Dec 23, 2021 44.63 44.88 44.53 44.80 1,873,266 +0.30(+0.68%)
Dec 22, 2021 44.09 44.51 43.96 44.50 2,407,179 +0.36(+0.81%)
Dec 21, 2021 43.99 44.19 43.90 44.15 3,462,958 +0.47(+1.08%)
Dec 20, 2021 43.58 43.67 43.35 43.67 4,859,907 -0.13(-0.30%)
Dec 17, 2021 44.18 44.19 43.80 43.81 3,943,640 -0.50(-1.13%)
Dec 16, 2021 44.44 44.50 44.21 44.31 4,129,562 +0.26(+0.59%)
Dec 15, 2021 43.82 44.08 43.58 44.05 5,591,786 +0.39(+0.90%)
Dec 14, 2021 43.66 43.93 43.58 43.66 3,530,645 +0.04(+0.10%)
Dec 13, 2021 43.87 43.91 43.60 43.61 3,039,511 -0.51(-1.16%)
Dec 10, 2021 44.14 44.16 43.95 44.12 2,383,619 +0.13(+0.30%)
Dec 09, 2021 44.05 44.06 43.90 43.99 2,016,922 -0.32(-0.72%)
Dec 08, 2021 44.29 44.34 44.19 44.31 2,396,923 +0.04(+0.10%)
Dec 07, 2021 44.03 44.31 44.03 44.27 2,211,101 +0.66(+1.52%)
Dec 06, 2021 43.55 43.77 43.41 43.61 4,613,646 +0.48(+1.11%)
Dec 03, 2021 43.40 43.43 42.90 43.13 3,956,042 -0.17(-0.40%)
Dec 02, 2021 42.99 43.41 42.90 43.30 4,343,372 +0.76(+1.78%)
Dec 01, 2021 43.37 43.59 42.54 42.54 6,421,242 -0.11(-0.27%)
Nov 30, 2021 42.99 43.04 42.85 42.66 7,471,718 -0.39(-0.91%)
Nov 29, 2021 43.37 43.37 42.92 43.05 3,701,326 +0.08(+0.18%)
Nov 26, 2021 43.37 43.37 42.80 42.97 2,595,218 -1.51(-3.39%)
Nov 24, 2021 44.29 44.49 44.24 44.48 2,607,749 -0.28(-0.62%)
Nov 23, 2021 44.58 44.79 44.56 44.76 2,452,848 +0.26(+0.59%)
Nov 22, 2021 44.52 44.75 44.48 44.50 1,755,605 +0.02(+0.04%)
Nov 19, 2021 44.66 44.66 44.46 44.48 2,067,422 -0.60(-1.33%)
Nov 18, 2021 45.04 45.09 45.04 45.08 2,639,769 -0.04(-0.10%)
Nov 17, 2021 45.14 45.18 45.05 45.12 1,897,003 -0.17(-0.37%)
Nov 16, 2021 45.48 45.50 45.29 45.29 1,677,536 -0.16(-0.35%)
Nov 15, 2021 45.59 45.63 45.42 45.45 1,963,200 -0.09(-0.19%)
Nov 12, 2021 45.52 45.56 45.42 45.53 1,194,685 +0.14(+0.31%)
Nov 11, 2021 45.48 45.51 45.34 45.39 2,270,923 +0.14(+0.31%)
Nov 10, 2021 45.65 45.23 45.25 2,735,247 -0.36(-0.78%)
Nov 09, 2021 45.80 45.80 45.49 45.61 3,012,717 -0.17(-0.36%)
Nov 08, 2021 45.80 45.88 45.72 45.78 1,921,568 +0.01(+0.02%)
Nov 05, 2021 45.72 45.79 45.58 45.77 1,717,426 +0.21(+0.46%)
Nov 04, 2021 45.70 45.71 45.44 45.56 2,548,408 -0.27(-0.59%)
Nov 03, 2021 45.51 45.89 45.51 45.83 1,548,912 +0.31(+0.67%)
Nov 02, 2021 45.59 45.60 45.47 45.52 1,632,342 -0.30(-0.65%)
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.