EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.48 40.48 40.48 898,089 -0.32(-0.78%)
Dec 30, 2020 40.95 41.10 40.80 40.80 898,089 +0.03(+0.08%)
Dec 29, 2020 41.02 41.03 40.72 40.77 721,307 +0.12(+0.30%)
Dec 28, 2020 40.63 40.77 40.57 40.65 1,384,712 +0.31(+0.77%)
Dec 24, 2020 40.31 40.38 40.26 40.34 747,685 +0.05(+0.13%)
Dec 23, 2020 40.10 40.42 40.10 40.29 2,267,774 +0.52(+1.32%)
Dec 22, 2020 39.82 39.86 39.66 39.76 1,193,313 -0.15(-0.37%)
Dec 21, 2020 39.43 40.00 39.27 39.91 1,803,145 -0.60(-1.48%)
Dec 18, 2020 40.84 40.84 40.51 40.51 1,977,001 -0.33(-0.80%)
Dec 17, 2020 40.90 40.99 40.81 40.84 1,079,361 +0.14(+0.34%)
Dec 16, 2020 40.63 40.74 40.48 40.70 907,319 +0.16(+0.40%)
Dec 15, 2020 40.21 40.54 40.14 40.54 1,016,973 +0.49(+1.22%)
Dec 14, 2020 40.42 40.47 40.05 40.05 1,247,003 +0.06(+0.15%)
Dec 11, 2020 39.95 40.00 39.73 39.99 4,448,820 -0.29(-0.71%)
Dec 10, 2020 39.95 40.34 39.95 40.28 805,374 +0.06(+0.15%)
Dec 09, 2020 40.38 40.38 39.93 40.22 3,019,994 +0.20(+0.51%)
Dec 08, 2020 39.83 40.06 39.78 40.01 708,864 +0.07(+0.17%)
Dec 07, 2020 40.02 40.15 39.88 39.95 1,246,805 -0.43(-1.07%)
Dec 04, 2020 40.28 40.45 40.28 40.38 1,466,551 +0.41(+1.02%)
Dec 03, 2020 40.01 40.17 39.91 39.97 1,406,241 +0.14(+0.34%)
Dec 02, 2020 39.55 39.91 39.55 39.84 1,428,828 +0.14(+0.36%)
Dec 01, 2020 39.37 39.70 39.33 39.69 2,469,365 +0.95(+2.45%)
Nov 30, 2020 39.57 39.57 38.67 38.74 2,837,176 -1.01(-2.53%)
Nov 27, 2020 39.67 39.79 39.65 39.75 476,520 +0.02(+0.04%)
Nov 25, 2020 39.62 39.85 39.46 39.73 1,033,169 -0.17(-0.42%)
Nov 24, 2020 39.57 39.96 39.48 39.90 2,129,162 +0.92(+2.37%)
Nov 23, 2020 39.02 39.13 38.82 38.98 1,408,966 +0.20(+0.52%)
Nov 20, 2020 38.68 38.85 38.65 38.78 758,390 +0.10(+0.26%)
Nov 19, 2020 38.45 38.72 38.33 38.68 1,473,839 +0.24(+0.62%)
Nov 18, 2020 38.71 38.91 38.44 38.44 2,837,254 -0.25(-0.63%)
Nov 17, 2020 38.53 38.76 38.41 38.69 3,748,040 +0.11(+0.29%)
Nov 16, 2020 38.58 38.58 38.34 38.58 6,071,526 +0.72(+1.90%)
Nov 13, 2020 37.45 37.92 37.43 37.86 5,720,486 +0.63(+1.70%)
Nov 12, 2020 37.42 37.59 37.13 37.22 3,419,941 -0.70(-1.85%)
Nov 11, 2020 37.92 37.98 37.78 37.92 2,895,243 +0.13(+0.34%)
Nov 10, 2020 37.50 37.96 37.50 37.80 2,398,004 +0.87(+2.36%)
Nov 09, 2020 37.38 37.51 36.93 36.93 2,113,869 +1.73(+4.93%)
Nov 06, 2020 35.26 35.35 35.16 35.19 1,234,082 +0.07(+0.19%)
Nov 05, 2020 35.00 35.20 34.89 35.12 1,080,324 +0.68(+1.97%)
Nov 04, 2020 34.26 34.73 34.12 34.45 1,474,116 +0.01(+0.02%)
Nov 03, 2020 34.20 34.53 34.15 34.44 1,274,832 +1.01(+3.01%)
Nov 02, 2020 33.38 33.47 33.22 33.43 1,972,412 +0.57(+1.72%)
Oct 30, 2020 32.79 32.89 32.59 32.86 1,893,079 +0.01(+0.03%)
Oct 29, 2020 32.70 32.97 32.51 32.86 1,575,382 +0.19(+0.57%)
Oct 28, 2020 32.99 33.06 32.67 32.67 1,924,298 -1.22(-3.60%)
Oct 27, 2020 34.20 34.29 33.87 33.89 1,561,476 -0.52(-1.50%)
Oct 26, 2020 34.59 34.67 34.20 34.40 2,038,076 -0.53(-1.53%)
Oct 23, 2020 34.95 35.00 34.74 34.94 1,955,717 +0.33(+0.95%)
Oct 22, 2020 34.47 34.67 34.36 34.61 3,849,752 +0.06(+0.17%)
Oct 21, 2020 34.64 34.87 34.55 34.55 8,962,506 -0.11(-0.32%)
Oct 20, 2020 34.66 34.86 34.62 34.66 1,403,742 +0.18(+0.52%)
Oct 19, 2020 34.74 34.86 34.45 34.48 1,240,057 -0.13(-0.37%)
Oct 16, 2020 34.53 34.71 34.47 34.61 703,434 +0.19(+0.54%)
Oct 15, 2020 34.13 34.46 34.13 34.42 660,709 -0.44(-1.26%)
Oct 14, 2020 35.01 35.09 34.84 34.86 690,724 -0.08(-0.24%)
Oct 13, 2020 35.09 35.09 34.86 34.95 1,286,528 -0.49(-1.38%)
Oct 12, 2020 35.33 35.49 35.31 35.44 1,047,811 +0.09(+0.26%)
Oct 09, 2020 35.32 35.40 35.23 35.34 2,162,540 +0.10(+0.29%)
Oct 08, 2020 35.11 35.30 35.05 35.24 3,072,438 +0.28(+0.80%)
Oct 07, 2020 34.92 35.06 34.83 34.96 2,638,977 +0.36(+1.03%)
Oct 06, 2020 35.04 35.09 34.56 34.61 987,818 -0.22(-0.63%)
Oct 05, 2020 34.63 34.85 34.56 34.83 1,238,107 +0.59(+1.73%)
Oct 02, 2020 33.79 34.31 33.76 34.23 1,509,925 +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.