EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 45.60 45.83 45.57 45.82 2,396,342 +0.51(+1.12%)
Oct 29, 2021 45.31 45.39 45.22 45.31 2,998,463 -0.37(-0.80%)
Oct 28, 2021 45.54 45.72 45.45 45.68 2,446,430 +0.32(+0.71%)
Oct 27, 2021 45.58 45.64 45.36 45.36 3,265,657 -0.24(-0.54%)
Oct 26, 2021 45.79 45.60 1,740,944 +0.13(+0.29%)
Oct 25, 2021 45.51 45.56 45.37 45.47 1,672,683 -0.08(-0.17%)
Oct 22, 2021 45.52 45.65 45.34 45.55 4,059,233 +0.17(+0.38%)
Oct 21, 2021 45.38 45.52 45.28 45.38 2,630,282 -0.40(-0.88%)
Oct 20, 2021 45.52 45.83 45.52 45.78 1,943,678 +0.22(+0.48%)
Oct 19, 2021 45.53 45.63 45.48 45.56 1,368,497 +0.23(+0.50%)
Oct 18, 2021 45.28 45.39 45.18 45.33 2,321,421 -0.21(-0.46%)
Oct 15, 2021 45.48 45.58 45.41 45.54 2,872,117 +0.33(+0.73%)
Oct 14, 2021 45.19 45.29 45.12 45.21 2,627,551 +0.32(+0.72%)
Oct 13, 2021 44.68 44.90 44.52 44.89 3,839,497 +0.21(+0.47%)
Oct 12, 2021 44.72 44.85 44.59 44.68 2,294,664 +0.03(+0.08%)
Oct 11, 2021 44.95 45.06 44.64 44.64 1,851,278 -0.05(-0.12%)
Oct 08, 2021 44.78 44.83 44.63 44.70 2,351,567 +0.10(+0.22%)
Oct 07, 2021 44.54 44.79 44.53 44.60 3,089,800 +0.31(+0.71%)
Oct 06, 2021 43.90 44.29 43.75 44.29 3,529,621 -0.31(-0.69%)
Oct 05, 2021 44.42 44.76 44.31 44.60 1,634,573 +0.34(+0.78%)
Oct 04, 2021 44.43 44.64 44.09 44.25 2,475,900 -0.20(-0.45%)
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.