EAFE Value Ishares MSCI ETF (NY: EFV )

56.66 +0.13 (+0.23%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.16 34.43 34.03 34.16 3,003,269 -0.09(-0.27%)
Sep 29, 2020 34.36 34.43 34.13 34.25 2,045,512 -0.21(-0.61%)
Sep 28, 2020 34.29 34.46 34.27 34.46 1,202,457 +0.69(+2.04%)
Sep 25, 2020 33.43 33.78 33.30 33.77 1,502,755 +0.05(+0.16%)
Sep 24, 2020 33.68 33.96 33.52 33.72 1,932,924 -0.02(-0.05%)
Sep 23, 2020 34.24 34.31 33.68 33.74 952,922 -0.33(-0.97%)
Sep 22, 2020 34.13 34.21 33.74 34.07 1,967,770 -0.05(-0.15%)
Sep 21, 2020 34.27 34.29 33.77 34.12 1,847,581 -1.13(-3.22%)
Sep 18, 2020 35.39 35.48 35.12 35.25 902,220 -0.43(-1.21%)
Sep 17, 2020 35.35 35.68 35.35 35.68 935,701 -0.01(-0.02%)
Sep 16, 2020 35.68 35.94 35.62 35.69 1,117,754 -0.06(-0.17%)
Sep 15, 2020 35.85 35.90 35.65 35.75 849,530 +0.15(+0.43%)
Sep 14, 2020 35.67 35.74 35.56 35.60 776,684 +0.19(+0.53%)
Sep 11, 2020 35.43 35.58 35.27 35.41 1,393,374 +0.30(+0.84%)
Sep 10, 2020 35.73 35.83 35.12 35.12 1,253,878 -0.43(-1.21%)
Sep 09, 2020 35.46 35.69 35.44 35.55 1,573,609 +0.56(+1.60%)
Sep 08, 2020 34.96 35.26 34.90 34.99 1,073,247 -0.47(-1.34%)
Sep 04, 2020 35.43 35.57 34.80 35.46 1,946,778 +0.28(+0.79%)
Sep 03, 2020 35.78 35.89 35.02 35.18 1,996,565 -0.69(-1.91%)
Sep 02, 2020 35.66 35.87 35.50 35.87 3,482,199 +0.37(+1.05%)
Sep 01, 2020 35.44 35.61 35.32 35.50 824,445 -0.06(-0.17%)
Aug 31, 2020 35.76 35.85 35.55 35.56 1,253,537 -0.37(-1.02%)
Aug 28, 2020 35.83 35.93 35.67 35.92 619,316 +0.39(+1.11%)
Aug 27, 2020 35.85 35.88 35.37 35.53 886,333 -0.41(-1.13%)
Aug 26, 2020 35.78 35.95 35.74 35.94 1,495,063 +0.13(+0.35%)
Aug 25, 2020 35.98 36.01 35.61 35.81 889,491 +0.05(+0.14%)
Aug 24, 2020 35.69 35.76 35.57 35.76 625,491 +0.52(+1.47%)
Aug 21, 2020 35.00 35.24 35.00 35.24 1,314,704 -0.23(-0.64%)
Aug 20, 2020 35.21 35.51 35.20 35.47 661,165 -0.13(-0.36%)
Aug 19, 2020 35.86 35.96 35.57 35.60 554,055 -0.13(-0.37%)
Aug 18, 2020 35.86 36.00 35.65 35.73 2,280,397 -0.08(-0.22%)
Aug 17, 2020 35.79 35.81 35.72 35.81 1,761,497 +0.18(+0.50%)
Aug 14, 2020 35.51 35.69 35.51 35.63 1,093,697 -0.22(-0.61%)
Aug 13, 2020 36.06 36.14 35.74 35.85 1,341,061 -0.36(-0.98%)
Aug 12, 2020 36.15 36.38 36.13 36.21 908,165 +0.82(+2.32%)
Aug 11, 2020 35.83 35.94 35.36 35.39 1,030,475 +0.35(+0.99%)
Aug 10, 2020 34.87 35.07 34.85 35.04 618,489 +0.22(+0.63%)
Aug 07, 2020 34.57 34.82 34.52 34.82 882,257 -0.16(-0.46%)
Aug 06, 2020 34.74 35.01 34.70 34.98 613,987 +0.07(+0.19%)
Aug 05, 2020 35.07 35.17 34.90 34.91 725,888 +0.13(+0.37%)
Aug 04, 2020 34.37 34.79 34.37 34.79 1,005,980 +0.44(+1.28%)
Aug 03, 2020 34.01 34.37 33.96 34.35 801,170 +0.58(+1.70%)
Jul 31, 2020 34.26 34.31 33.52 33.77 1,668,481 -0.80(-2.33%)
Jul 30, 2020 34.23 34.60 33.93 34.57 1,644,504 -0.68(-1.92%)
Jul 29, 2020 35.01 35.29 34.94 35.25 974,142 +0.33(+0.95%)
Jul 28, 2020 34.93 35.11 34.90 34.92 1,345,928 -0.27(-0.77%)
Jul 27, 2020 35.02 35.23 35.01 35.19 1,123,798 +0.39(+1.12%)
Jul 24, 2020 34.79 34.96 34.72 34.80 837,843 -0.15(-0.44%)
Jul 23, 2020 35.11 35.26 34.85 34.96 1,282,158 -0.30(-0.86%)
Jul 22, 2020 35.17 35.32 35.17 35.26 1,129,424 +0.01(+0.02%)
Jul 21, 2020 35.27 35.44 35.21 35.25 1,566,340 +0.04(+0.12%)
Jul 20, 2020 35.07 35.22 34.93 35.21 1,076,965 +0.06(+0.17%)
Jul 17, 2020 35.01 35.15 34.93 35.15 1,955,165 +0.12(+0.34%)
Jul 16, 2020 35.01 35.19 34.96 35.03 1,066,017 -0.13(-0.36%)
Jul 15, 2020 35.29 35.41 35.05 35.16 1,375,000 +0.36(+1.05%)
Jul 14, 2020 34.29 34.85 34.27 34.79 1,350,176 +0.64(+1.88%)
Jul 13, 2020 34.55 34.74 34.06 34.15 1,344,563 -0.18(-0.52%)
Jul 10, 2020 33.91 34.33 33.91 34.33 1,249,619 +0.47(+1.37%)
Jul 09, 2020 34.29 34.29 33.64 33.86 1,351,752 -0.65(-1.89%)
Jul 08, 2020 34.17 34.52 34.13 34.52 795,377 +0.27(+0.79%)
Jul 07, 2020 34.51 34.58 34.22 34.24 924,610 -0.61(-1.75%)
Jul 06, 2020 34.80 34.93 34.66 34.85 1,547,119 +0.55(+1.60%)
Jul 02, 2020 34.45 34.64 34.24 34.30 767,442 +0.43(+1.27%)
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.