EAFE Value Ishares MSCI ETF (NY: EFV )

52.26 USD +0.26 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.18 45.26 44.91 45.12 570,200 +0.17(+0.38%)
Aug 29, 2019 44.95 45.01 44.82 44.95 289,966 +0.38(+0.85%)
Aug 28, 2019 44.42 44.71 44.33 44.57 237,319 +0.03(+0.07%)
Aug 27, 2019 44.78 44.86 44.54 44.54 435,035 -0.10(-0.22%)
Aug 26, 2019 44.66 44.71 44.46 44.64 393,376 +0.43(+0.97%)
Aug 23, 2019 44.65 44.94 44.21 44.21 594,600 -0.58(-1.31%)
Aug 22, 2019 44.87 44.95 44.63 44.79 2,002,312 +0.02(+0.06%)
Aug 21, 2019 44.96 44.99 44.68 44.77 1,480,916 +0.21(+0.47%)
Aug 20, 2019 44.69 44.71 44.48 44.56 604,570 -0.23(-0.51%)
Aug 19, 2019 44.96 45.04 44.79 44.79 1,104,166 +0.26(+0.58%)
Aug 16, 2019 44.22 44.55 44.22 44.53 677,600 +0.55(+1.25%)
Aug 15, 2019 44.07 44.14 43.81 43.98 1,234,270 +0.09(+0.21%)
Aug 14, 2019 44.21 44.33 43.89 43.89 925,701 -1.23(-2.73%)
Aug 13, 2019 44.64 45.26 44.61 45.12 613,530 +0.41(+0.92%)
Aug 12, 2019 44.83 44.99 44.62 44.71 571,259 -0.43(-0.95%)
Aug 09, 2019 45.22 45.28 44.99 45.14 734,500 -0.35(-0.77%)
Aug 08, 2019 45.19 45.59 45.19 45.49 604,018 +0.37(+0.82%)
Aug 07, 2019 44.75 45.19 44.62 45.12 521,074 +0.04(+0.09%)
Aug 06, 2019 45.13 45.26 44.76 45.08 977,039 +0.22(+0.49%)
Aug 05, 2019 45.18 45.26 44.62 44.86 594,821 -1.09(-2.37%)
Aug 02, 2019 46.08 46.20 45.72 45.95 402,000 -0.39(-0.84%)
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.