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 (%)
Aug 31, 2022 39.06 39.19 38.84 38.84 2,117,443 -0.28(-0.70%)
Aug 30, 2022 39.68 39.73 39.06 39.12 3,158,049 -0.36(-0.91%)
Aug 29, 2022 39.26 39.63 39.19 39.48 2,163,334 +0.04(+0.09%)
Aug 26, 2022 40.30 40.42 39.40 39.44 1,680,427 -0.83(-2.05%)
Aug 25, 2022 39.92 40.27 39.88 40.27 2,393,868 +0.39(+0.97%)
Aug 24, 2022 39.67 40.03 39.64 39.88 1,397,558 -0.07(-0.18%)
Aug 23, 2022 39.74 40.19 39.74 39.96 2,849,779 +0.20(+0.50%)
Aug 22, 2022 39.95 39.95 39.67 39.76 2,719,421 -0.56(-1.38%)
Aug 19, 2022 40.49 40.49 40.22 40.31 1,367,937 -0.52(-1.28%)
Aug 18, 2022 40.98 40.98 40.72 40.84 1,542,834 -0.12(-0.29%)
Aug 17, 2022 40.92 41.16 40.76 40.96 2,159,541 -0.42(-1.02%)
Aug 16, 2022 41.11 41.40 41.06 41.38 3,550,095 +0.23(+0.57%)
Aug 15, 2022 41.19 41.20 40.97 41.15 2,648,215 -0.42(-1.01%)
Aug 12, 2022 41.40 41.57 41.22 41.56 1,729,365 +0.26(+0.62%)
Aug 11, 2022 41.40 41.52 41.24 41.31 2,279,683 +0.03(+0.07%)
Aug 10, 2022 41.35 41.44 41.14 41.28 2,533,976 +0.75(+1.86%)
Aug 09, 2022 40.56 40.71 40.45 40.53 2,488,137 -0.05(-0.11%)
Aug 08, 2022 40.75 40.87 40.53 40.57 2,305,464 +0.17(+0.41%)
Aug 05, 2022 40.13 40.48 40.07 40.41 2,546,515 -0.02(-0.05%)
Aug 04, 2022 40.42 40.52 40.33 40.42 2,289,772 +0.02(+0.05%)
Aug 03, 2022 40.45 40.47 40.16 40.41 4,286,139 +0.21(+0.53%)
Aug 02, 2022 40.53 40.65 40.19 40.19 2,269,591 -0.57(-1.40%)
Aug 01, 2022 40.89 40.95 40.61 40.76 3,647,932 +0.04(+0.09%)
Jul 29, 2022 40.33 40.74 40.19 40.73 2,758,983 +0.51(+1.28%)
Jul 28, 2022 40.11 40.27 39.79 40.21 2,662,763 +0.09(+0.23%)
Jul 27, 2022 39.72 40.22 39.56 40.12 5,973,605 +0.75(+1.91%)
Jul 26, 2022 39.49 39.61 39.35 39.37 2,680,529 -0.42(-1.06%)
Jul 25, 2022 39.90 39.90 39.61 39.79 4,547,291 +0.43(+1.10%)
Jul 22, 2022 39.53 39.90 39.21 39.36 6,370,279 -0.10(-0.26%)
Jul 21, 2022 39.03 39.50 38.90 39.46 32,720,954 +0.10(+0.26%)
Jul 20, 2022 39.57 39.65 39.17 39.36 4,585,011 -0.40(-1.02%)
Jul 19, 2022 39.52 39.80 39.40 39.76 2,766,036 +1.00(+2.58%)
Jul 18, 2022 39.09 39.21 38.69 38.76 3,682,927 +0.30(+0.79%)
Jul 15, 2022 38.23 38.49 37.96 38.46 4,082,458 +0.60(+1.58%)
Jul 14, 2022 37.73 37.88 37.35 37.86 3,103,208 -0.77(-2.00%)
Jul 13, 2022 38.46 38.81 38.18 38.63 3,783,637 -0.12(-0.31%)
Jul 12, 2022 38.59 39.03 38.52 38.75 2,367,641 -0.05(-0.12%)
Jul 11, 2022 38.94 39.00 38.74 38.80 2,985,180 -0.61(-1.54%)
Jul 08, 2022 39.40 39.53 39.13 39.40 1,975,113 +0.15(+0.37%)
Jul 07, 2022 39.11 39.30 39.06 39.26 2,740,276 +0.61(+1.57%)
Jul 06, 2022 38.55 38.71 38.25 38.65 3,816,941 -0.19(-0.50%)
Jul 05, 2022 38.61 38.85 38.29 38.84 3,346,685 -1.16(-2.89%)
Jul 01, 2022 39.39 40.00 39.18 40.00 2,352,244 +0.13(+0.32%)
Jun 30, 2022 39.47 39.98 39.33 39.87 4,074,663 -0.40(-0.98%)
Jun 29, 2022 40.56 40.63 40.26 40.27 2,755,349 -0.32(-0.79%)
Jun 28, 2022 40.93 41.21 40.56 40.59 4,151,320 -0.03(-0.07%)
Jun 27, 2022 40.59 40.88 40.53 40.62 4,099,347 -0.11(-0.27%)
Jun 24, 2022 40.19 40.73 40.11 40.73 3,765,566 +0.92(+2.31%)
Jun 23, 2022 40.00 40.03 39.43 39.81 4,071,763 -0.38(-0.94%)
Jun 22, 2022 40.08 40.48 39.86 40.19 5,226,861 -0.45(-1.11%)
Jun 21, 2022 40.65 40.74 40.51 40.64 8,050,688 +0.78(+1.96%)
Jun 17, 2022 40.30 40.30 39.66 39.85 4,269,071 -0.41(-1.03%)
Jun 16, 2022 40.20 40.55 39.95 40.27 3,975,110 -0.82(-1.99%)
Jun 15, 2022 40.91 41.25 40.31 41.09 6,281,826 +0.79(+1.96%)
Jun 14, 2022 40.66 40.84 39.96 40.30 5,264,296 -0.37(-0.90%)
Jun 13, 2022 40.95 41.06 40.50 40.66 5,811,623 -1.19(-2.85%)
Jun 10, 2022 42.05 42.07 41.72 41.86 4,576,876 -1.05(-2.44%)
Jun 09, 2022 43.50 43.63 42.91 42.91 3,205,931 -0.87(-2.00%)
Jun 08, 2022 43.94 44.08 43.72 43.78 3,238,977 -0.70(-1.57%)
Jun 07, 2022 43.90 44.48 43.84 44.48 5,487,698 +0.25(+0.57%)
Jun 06, 2022 44.52 44.55 44.14 44.23 2,125,084 +0.18(+0.41%)
Jun 03, 2022 44.14 44.16 43.92 44.05 3,352,664 -0.54(-1.20%)
Jun 02, 2022 44.24 44.58 43.94 44.58 3,204,009 +0.68(+1.55%)
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.