EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.51 40.51 40.51 897,618 -0.32(-0.78%)
Dec 30, 2020 40.97 41.12 40.82 40.82 897,618 +0.03(+0.08%)
Dec 29, 2020 41.05 41.05 40.74 40.79 720,929 +0.12(+0.30%)
Dec 28, 2020 40.65 40.79 40.59 40.67 1,383,986 +0.31(+0.77%)
Dec 24, 2020 40.33 40.40 40.28 40.36 747,293 +0.05(+0.13%)
Dec 23, 2020 40.12 40.44 40.12 40.31 2,266,585 +0.52(+1.32%)
Dec 22, 2020 39.84 39.88 39.68 39.78 1,192,688 -0.15(-0.37%)
Dec 21, 2020 39.45 40.02 39.29 39.93 1,802,200 -0.60(-1.48%)
Dec 18, 2020 40.87 40.87 40.53 40.53 1,975,965 -0.33(-0.80%)
Dec 17, 2020 40.92 41.01 40.83 40.86 1,078,796 +0.14(+0.34%)
Dec 16, 2020 40.65 40.76 40.50 40.72 906,844 +0.16(+0.40%)
Dec 15, 2020 40.23 40.57 40.16 40.56 1,016,440 +0.49(+1.22%)
Dec 14, 2020 40.45 40.49 40.07 40.07 1,246,349 +0.06(+0.15%)
Dec 11, 2020 39.97 40.02 39.76 40.01 4,446,489 -0.29(-0.71%)
Dec 10, 2020 39.98 40.36 39.98 40.30 804,952 +0.06(+0.15%)
Dec 09, 2020 40.40 40.40 39.95 40.24 3,018,411 +0.20(+0.51%)
Dec 08, 2020 39.85 40.09 39.80 40.03 708,493 +0.07(+0.17%)
Dec 07, 2020 40.04 40.17 39.90 39.97 1,246,152 -0.43(-1.07%)
Dec 04, 2020 40.31 40.47 40.31 40.40 1,465,783 +0.41(+1.02%)
Dec 03, 2020 40.03 40.20 39.93 39.99 1,405,504 +0.14(+0.34%)
Dec 02, 2020 39.57 39.93 39.57 39.86 1,428,079 +0.14(+0.36%)
Dec 01, 2020 39.39 39.72 39.35 39.71 2,468,071 +0.95(+2.45%)
Nov 30, 2020 39.59 39.59 38.69 38.76 2,835,690 -1.01(-2.53%)
Nov 27, 2020 39.69 39.81 39.67 39.77 476,270 +0.02(+0.04%)
Nov 25, 2020 39.65 39.87 39.48 39.76 1,032,627 -0.17(-0.42%)
Nov 24, 2020 39.59 39.98 39.50 39.92 2,128,047 +0.92(+2.37%)
Nov 23, 2020 39.04 39.15 38.84 39.00 1,408,228 +0.20(+0.52%)
Nov 20, 2020 38.70 38.87 38.67 38.80 757,992 +0.10(+0.26%)
Nov 19, 2020 38.47 38.74 38.35 38.70 1,473,066 +0.24(+0.62%)
Nov 18, 2020 38.73 38.93 38.46 38.46 2,835,768 -0.25(-0.63%)
Nov 17, 2020 38.55 38.78 38.43 38.71 3,746,076 +0.11(+0.29%)
Nov 16, 2020 38.60 38.60 38.36 38.60 6,068,344 +0.72(+1.90%)
Nov 13, 2020 37.47 37.94 37.45 37.88 5,717,488 +0.63(+1.70%)
Nov 12, 2020 37.44 37.61 37.15 37.24 3,418,149 -0.70(-1.85%)
Nov 11, 2020 37.94 38.00 37.80 37.94 2,893,726 +0.13(+0.34%)
Nov 10, 2020 37.52 37.98 37.52 37.82 2,396,747 +0.87(+2.36%)
Nov 09, 2020 37.40 37.53 36.94 36.94 2,112,762 +1.74(+4.93%)
Nov 06, 2020 35.28 35.37 35.18 35.21 1,233,436 +0.07(+0.19%)
Nov 05, 2020 35.01 35.22 34.91 35.14 1,079,758 +0.68(+1.97%)
Nov 04, 2020 34.28 34.75 34.13 34.46 1,473,344 +0.01(+0.02%)
Nov 03, 2020 34.22 34.55 34.17 34.46 1,274,164 +1.01(+3.01%)
Nov 02, 2020 33.40 33.49 33.24 33.45 1,971,378 +0.57(+1.73%)
Oct 30, 2020 32.80 32.91 32.61 32.88 1,892,087 +0.01(+0.03%)
Oct 29, 2020 32.72 32.99 32.52 32.87 1,574,556 +0.19(+0.57%)
Oct 28, 2020 33.01 33.08 32.69 32.69 1,923,290 -1.22(-3.60%)
Oct 27, 2020 34.22 34.31 33.89 33.91 1,560,658 -0.52(-1.50%)
Oct 26, 2020 34.61 34.68 34.22 34.42 2,037,009 -0.53(-1.53%)
Oct 23, 2020 34.96 35.01 34.76 34.96 1,954,692 +0.33(+0.95%)
Oct 22, 2020 34.49 34.69 34.38 34.62 3,847,735 +0.06(+0.17%)
Oct 21, 2020 34.66 34.89 34.57 34.57 8,957,810 -0.11(-0.32%)
Oct 20, 2020 34.68 34.88 34.64 34.68 1,403,007 +0.18(+0.52%)
Oct 19, 2020 34.76 34.88 34.46 34.50 1,239,407 -0.13(-0.37%)
Oct 16, 2020 34.55 34.73 34.49 34.62 703,065 +0.19(+0.54%)
Oct 15, 2020 34.15 34.48 34.15 34.44 660,363 -0.44(-1.26%)
Oct 14, 2020 35.03 35.11 34.86 34.88 690,362 -0.08(-0.24%)
Oct 13, 2020 35.11 35.11 34.88 34.96 1,285,854 -0.49(-1.38%)
Oct 12, 2020 35.34 35.51 35.33 35.45 1,047,262 +0.09(+0.26%)
Oct 09, 2020 35.34 35.42 35.25 35.36 2,161,407 +0.10(+0.29%)
Oct 08, 2020 35.12 35.32 35.07 35.26 3,070,828 +0.28(+0.80%)
Oct 07, 2020 34.94 35.08 34.85 34.98 2,637,595 +0.36(+1.03%)
Oct 06, 2020 35.06 35.11 34.57 34.62 987,300 -0.22(-0.63%)
Oct 05, 2020 34.65 34.87 34.58 34.85 1,237,458 +0.59(+1.73%)
Oct 02, 2020 33.81 34.33 33.78 34.25 1,509,134 +0.05(+0.15%)
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.