EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.52 42.66 42.27 42.28 1,945,376 -0.30(-0.70%)
Aug 30, 2022 43.19 43.25 42.51 42.58 2,901,421 -0.39(-0.91%)
Aug 29, 2022 42.73 43.13 42.66 42.97 1,987,538 +0.04(+0.09%)
Aug 26, 2022 43.87 44.00 42.88 42.93 1,543,873 -0.90(-2.05%)
Aug 25, 2022 43.45 43.83 43.41 43.83 2,199,338 +0.42(+0.97%)
Aug 24, 2022 43.18 43.57 43.15 43.41 1,283,990 -0.08(-0.18%)
Aug 23, 2022 43.26 43.74 43.26 43.49 2,618,201 +0.22(+0.50%)
Aug 22, 2022 43.48 43.48 43.18 43.27 2,498,436 -0.61(-1.38%)
Aug 19, 2022 44.07 44.07 43.78 43.88 1,256,776 -0.57(-1.28%)
Aug 18, 2022 44.61 44.61 44.32 44.45 1,417,461 -0.13(-0.29%)
Aug 17, 2022 44.54 44.80 44.36 44.58 1,984,053 -0.46(-1.02%)
Aug 16, 2022 44.75 45.06 44.69 45.04 3,261,608 +0.26(+0.57%)
Aug 15, 2022 44.83 44.84 44.59 44.78 2,433,017 -0.46(-1.01%)
Aug 12, 2022 45.06 45.25 44.87 45.24 1,588,834 +0.28(+0.62%)
Aug 11, 2022 45.06 45.19 44.89 44.96 2,094,432 +0.03(+0.07%)
Aug 10, 2022 45.01 45.11 44.78 44.93 2,328,061 +0.82(+1.86%)
Aug 09, 2022 44.15 44.31 44.02 44.11 2,285,947 -0.05(-0.11%)
Aug 08, 2022 44.35 44.48 44.12 44.16 2,118,118 +0.18(+0.41%)
Aug 05, 2022 43.68 44.06 43.61 43.98 2,339,581 -0.02(-0.05%)
Aug 04, 2022 43.99 44.10 43.90 44.00 2,103,701 +0.02(+0.05%)
Aug 03, 2022 44.03 44.05 43.71 43.98 3,937,840 +0.23(+0.53%)
Aug 02, 2022 44.12 44.25 43.74 43.75 2,085,160 -0.62(-1.40%)
Aug 01, 2022 44.51 44.58 44.20 44.37 3,351,495 +0.04(+0.09%)
Jul 29, 2022 43.90 44.34 43.75 44.33 2,534,784 +0.56(+1.28%)
Jul 28, 2022 43.66 43.84 43.31 43.77 2,446,383 +0.10(+0.23%)
Jul 27, 2022 43.23 43.78 43.06 43.67 5,488,180 +0.82(+1.91%)
Jul 26, 2022 42.98 43.12 42.84 42.85 2,462,705 -0.46(-1.06%)
Jul 25, 2022 43.43 43.43 43.11 43.31 4,177,770 +0.47(+1.10%)
Jul 22, 2022 43.03 43.43 42.67 42.84 5,852,619 -0.11(-0.26%)
Jul 21, 2022 42.48 42.99 42.34 42.95 30,061,992 +0.11(+0.26%)
Jul 20, 2022 43.07 43.16 42.63 42.84 4,212,425 -0.44(-1.02%)
Jul 19, 2022 43.02 43.32 42.89 43.28 2,541,263 +1.09(+2.58%)
Jul 18, 2022 42.55 42.68 42.11 42.19 3,383,646 +0.33(+0.79%)
Jul 15, 2022 41.61 41.89 41.32 41.86 3,750,711 +0.65(+1.58%)
Jul 14, 2022 41.07 41.23 40.66 41.21 2,851,036 -0.84(-2.00%)
Jul 13, 2022 41.86 42.24 41.56 42.05 3,476,172 -0.13(-0.31%)
Jul 12, 2022 42.00 42.48 41.93 42.18 2,175,243 -0.05(-0.12%)
Jul 11, 2022 42.38 42.45 42.17 42.23 2,742,599 -0.66(-1.54%)
Jul 08, 2022 42.88 43.03 42.59 42.89 1,814,612 +0.16(+0.37%)
Jul 07, 2022 42.57 42.78 42.52 42.73 2,517,597 +0.66(+1.57%)
Jul 06, 2022 41.96 42.13 41.63 42.07 3,506,770 -0.21(-0.50%)
Jul 05, 2022 42.03 42.29 41.68 42.28 3,074,728 -1.26(-2.89%)
Jul 01, 2022 42.87 43.54 42.65 43.54 2,161,097 +0.14(+0.32%)
Jun 30, 2022 42.96 43.52 42.81 43.40 3,743,549 -0.43(-0.98%)
Jun 29, 2022 44.15 44.22 43.82 43.83 2,531,445 -0.35(-0.79%)
Jun 28, 2022 44.55 44.85 44.15 44.18 3,813,977 -0.03(-0.07%)
Jun 27, 2022 44.18 44.50 44.12 44.21 3,766,227 -0.12(-0.27%)
Jun 24, 2022 43.75 44.33 43.66 44.33 3,459,570 +1.00(+2.31%)
Jun 23, 2022 43.54 43.57 42.92 43.33 3,740,885 -0.41(-0.94%)
Jun 22, 2022 43.62 44.06 43.39 43.74 4,802,117 -0.49(-1.11%)
Jun 21, 2022 44.25 44.35 44.09 44.23 7,396,475 +0.85(+1.96%)
Jun 17, 2022 43.86 43.86 43.17 43.38 3,922,159 -0.45(-1.03%)
Jun 16, 2022 43.76 44.14 43.48 43.83 3,652,086 -0.89(-1.99%)
Jun 15, 2022 44.53 44.90 43.87 44.72 5,771,354 +0.86(+1.96%)
Jun 14, 2022 44.26 44.45 43.49 43.86 4,836,510 -0.40(-0.90%)
Jun 13, 2022 44.57 44.69 44.08 44.26 5,339,361 -1.30(-2.85%)
Jun 10, 2022 45.77 45.79 45.41 45.56 4,204,951 -1.14(-2.44%)
Jun 09, 2022 47.35 47.49 46.70 46.70 2,945,412 -2.33(-4.75%)
Jun 08, 2022 49.21 49.37 48.96 49.03 2,892,077 -0.78(-1.57%)
Jun 07, 2022 49.17 49.81 49.10 49.81 4,899,956 +0.28(+0.57%)
Jun 06, 2022 49.86 49.89 49.43 49.53 1,897,484 +0.20(+0.41%)
Jun 03, 2022 49.43 49.46 49.19 49.33 2,993,588 -0.60(-1.20%)
Jun 02, 2022 49.55 49.93 49.21 49.93 2,860,854 +0.76(+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.