EAFE Value Ishares MSCI ETF (NY: EFV )

48.67 +0.70 (+1.46%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.70 50.87 50.19 50.26 3,619,791 -0.78(-1.53%)
Mar 30, 2022 51.06 51.23 50.72 51.04 4,544,344 -0.01(-0.02%)
Mar 29, 2022 51.21 51.22 50.68 51.05 5,241,354 +0.87(+1.73%)
Mar 28, 2022 50.23 50.23 49.87 50.18 3,874,147 -0.24(-0.48%)
Mar 25, 2022 50.18 50.44 50.10 50.42 2,238,603 +0.21(+0.42%)
Mar 24, 2022 50.08 50.28 49.94 50.21 2,755,997 +0.34(+0.68%)
Mar 23, 2022 49.89 50.10 49.83 49.87 4,122,200 -0.54(-1.07%)
Mar 22, 2022 50.39 50.54 50.21 50.41 4,052,494 +0.58(+1.16%)
Mar 21, 2022 50.00 50.12 49.66 49.83 4,150,299 -0.10(-0.20%)
Mar 18, 2022 49.27 49.97 49.16 49.93 4,547,551 +0.22(+0.44%)
Mar 17, 2022 49.05 49.80 49.05 49.71 3,796,107 +0.34(+0.69%)
Mar 16, 2022 48.79 49.39 48.01 49.37 4,606,636 +1.31(+2.73%)
Mar 15, 2022 47.87 48.13 47.57 48.06 5,638,732 +0.34(+0.71%)
Mar 14, 2022 47.85 48.15 47.54 47.72 7,107,128 +0.56(+1.19%)
Mar 11, 2022 47.85 47.99 47.08 47.16 16,882,768 -0.31(-0.65%)
Mar 10, 2022 47.35 47.26 47.47 4,694,165 -0.48(-1.00%)
Mar 09, 2022 47.80 48.30 47.37 47.95 7,353,942 +1.79(+3.88%)
Mar 08, 2022 46.35 46.98 45.73 46.16 8,957,091 +0.52(+1.14%)
Mar 07, 2022 46.81 46.86 45.47 45.64 9,967,805 -1.45(-3.08%)
Mar 04, 2022 47.16 47.25 46.64 47.09 7,579,640 -1.47(-3.03%)
Mar 03, 2022 49.16 49.26 48.34 48.56 7,165,278 -0.90(-1.82%)
Mar 02, 2022 49.19 49.56 49.03 49.46 6,899,497 +0.72(+1.48%)
Mar 01, 2022 49.65 49.83 48.44 48.74 7,725,633 -1.21(-2.42%)
Feb 28, 2022 49.97 50.53 49.70 49.95 5,246,044 -1.18(-2.31%)
Feb 25, 2022 50.31 51.20 50.60 51.13 4,431,289 +1.50(+3.02%)
Feb 24, 2022 49.04 49.70 48.62 49.63 10,738,773 -1.55(-3.03%)
Feb 23, 2022 52.01 52.01 51.09 51.18 4,198,265 -0.24(-0.47%)
Feb 22, 2022 51.58 51.84 51.15 51.42 4,589,600 -0.77(-1.48%)
Feb 18, 2022 52.19 0 -0.18(-0.34%)
Feb 17, 2022 52.56 52.65 52.27 52.37 2,785,668 -0.63(-1.19%)
Feb 16, 2022 52.48 53.09 52.48 53.00 3,920,048 +0.26(+0.49%)
Feb 15, 2022 52.53 52.76 52.34 52.74 3,128,662 +0.64(+1.23%)
Feb 14, 2022 52.24 52.27 51.77 52.10 5,622,729 -0.44(-0.84%)
Feb 11, 2022 53.00 53.29 52.37 52.54 7,301,091 -0.49(-0.92%)
Feb 10, 2022 52.94 53.64 52.88 53.03 5,013,869 -0.32(-0.60%)
Feb 09, 2022 53.24 53.42 53.24 53.35 3,471,883 +0.47(+0.89%)
Feb 08, 2022 52.60 52.91 52.47 52.88 3,579,930 +0.48(+0.92%)
Feb 07, 2022 52.21 52.62 52.20 52.40 4,032,138 +0.30(+0.58%)
Feb 04, 2022 51.73 52.31 51.73 52.10 6,865,327 -0.05(-0.10%)
Feb 03, 2022 52.29 52.15 4,483,473 -0.15(-0.29%)
Feb 02, 2022 52.29 52.41 52.06 52.30 4,090,817 +0.33(+0.63%)
Feb 01, 2022 51.76 51.98 51.52 51.97 5,629,321 +0.53(+1.03%)
Jan 31, 2022 50.93 51.47 51.44 4,612,018 +0.40(+0.78%)
Jan 28, 2022 50.63 51.05 50.37 51.04 6,846,601 -0.03(-0.06%)
Jan 27, 2022 51.34 51.72 50.85 51.07 8,375,698 -0.02(-0.04%)
Jan 26, 2022 51.74 51.80 50.80 51.09 5,097,824 -0.16(-0.31%)
Jan 25, 2022 50.68 51.44 50.32 51.25 5,153,463 +0.24(+0.47%)
Jan 24, 2022 50.66 51.01 49.87 51.01 8,759,884 -0.55(-1.07%)
Jan 21, 2022 51.95 52.05 51.52 51.56 5,849,196 -0.58(-1.11%)
Jan 20, 2022 52.56 52.83 52.10 52.14 6,073,966 -0.53(-1.01%)
Jan 19, 2022 52.85 52.97 52.58 52.67 4,692,852 -0.13(-0.25%)
Jan 18, 2022 52.78 52.94 51.72 52.80 7,085,277 -0.53(-0.99%)
Jan 14, 2022 53.33 0 +0.15(+0.28%)
Jan 13, 2022 53.31 53.51 53.09 53.18 3,931,901 +0.11(+0.21%)
Jan 12, 2022 52.81 53.09 52.68 53.07 5,390,990 +0.59(+1.12%)
Jan 11, 2022 51.97 52.51 51.84 52.48 4,114,905 +0.56(+1.08%)
Jan 10, 2022 51.70 51.92 51.49 51.92 4,122,252 -0.12(-0.23%)
Jan 07, 2022 51.66 52.07 51.58 52.04 4,958,300 +0.48(+0.93%)
Jan 06, 2022 51.67 51.76 51.44 51.56 3,501,472 +0.17(+0.33%)
Jan 05, 2022 51.86 52.02 51.36 51.39 3,433,056 -0.12(-0.23%)
Jan 04, 2022 51.31 51.69 51.31 51.51 1,850,474 +0.67(+1.32%)
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.