EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.24 34.29 33.50 33.75 1,669,356 -0.80(-2.33%)
Jul 30, 2020 34.21 34.58 33.91 34.56 1,645,366 -0.68(-1.92%)
Jul 29, 2020 35.00 35.27 34.92 35.23 974,653 +0.33(+0.95%)
Jul 28, 2020 34.91 35.09 34.89 34.90 1,346,633 -0.27(-0.77%)
Jul 27, 2020 35.00 35.21 34.99 35.17 1,124,387 +0.39(+1.12%)
Jul 24, 2020 34.78 34.94 34.70 34.78 838,282 -0.15(-0.44%)
Jul 23, 2020 35.09 35.24 34.83 34.94 1,282,830 -0.30(-0.86%)
Jul 22, 2020 35.15 35.30 35.15 35.24 1,130,016 +0.01(+0.02%)
Jul 21, 2020 35.25 35.42 35.19 35.23 1,567,161 +0.04(+0.12%)
Jul 20, 2020 35.06 35.20 34.91 35.19 1,077,529 +0.06(+0.17%)
Jul 17, 2020 35.00 35.13 34.91 35.13 1,956,190 +0.12(+0.34%)
Jul 16, 2020 35.00 35.17 34.95 35.01 1,066,576 -0.13(-0.36%)
Jul 15, 2020 35.27 35.39 35.04 35.14 1,375,721 +0.36(+1.05%)
Jul 14, 2020 34.27 34.84 34.26 34.78 1,350,884 +0.64(+1.88%)
Jul 13, 2020 34.53 34.72 34.04 34.13 1,345,268 -0.18(-0.52%)
Jul 10, 2020 33.90 34.31 33.90 34.31 1,250,274 +0.47(+1.37%)
Jul 09, 2020 34.27 34.28 33.63 33.85 1,352,461 -0.65(-1.89%)
Jul 08, 2020 34.15 34.50 34.11 34.50 795,794 +0.27(+0.79%)
Jul 07, 2020 34.49 34.56 34.20 34.23 925,095 -0.61(-1.75%)
Jul 06, 2020 34.78 34.92 34.64 34.84 1,547,930 +0.55(+1.60%)
Jul 02, 2020 34.43 34.62 34.23 34.29 767,844 +0.43(+1.27%)
Jul 01, 2020 33.72 33.96 33.69 33.85 1,722,445 +0.03(+0.10%)
Jun 30, 2020 33.57 33.93 33.51 33.82 1,423,877 -0.04(-0.12%)
Jun 29, 2020 33.72 33.95 33.55 33.86 3,054,335 +0.38(+1.14%)
Jun 26, 2020 33.97 34.01 33.45 33.48 1,225,100 -0.64(-1.88%)
Jun 25, 2020 33.63 34.13 33.46 34.12 1,429,493 +0.42(+1.26%)
Jun 24, 2020 34.16 34.23 33.57 33.70 2,404,176 -0.96(-2.76%)
Jun 23, 2020 34.87 34.95 34.61 34.66 1,643,056 +0.25(+0.71%)
Jun 22, 2020 34.18 34.41 34.06 34.41 1,267,473 +0.41(+1.22%)
Jun 19, 2020 34.66 34.66 33.93 34.00 2,769,300 -0.31(-0.91%)
Jun 18, 2020 34.17 34.40 34.11 34.31 1,541,171 -0.19(-0.56%)
Jun 17, 2020 34.72 34.74 34.40 34.51 2,813,157 -0.07(-0.20%)
Jun 16, 2020 34.80 34.94 34.12 34.57 11,735,274 +0.51(+1.49%)
Jun 15, 2020 33.19 34.13 33.07 34.07 2,838,610 +0.12(+0.36%)
Jun 12, 2020 34.20 34.32 33.46 33.94 3,921,782 +0.65(+1.96%)
Jun 11, 2020 34.32 34.42 33.21 33.29 3,227,190 -2.27(-6.39%)
Jun 10, 2020 35.81 35.91 35.43 35.56 6,932,154 -0.30(-0.84%)
Jun 09, 2020 35.74 35.97 35.63 35.86 5,230,283 -0.63(-1.72%)
Jun 08, 2020 36.25 36.50 35.98 36.49 4,964,559 +0.65(+1.82%)
Jun 05, 2020 35.78 36.08 35.74 35.84 5,579,722 +1.03(+2.95%)
Jun 04, 2020 34.79 35.07 34.69 34.81 3,859,706 -0.19(-0.55%)
Jun 03, 2020 34.55 35.14 34.55 35.00 2,077,188 +1.02(+3.00%)
Jun 02, 2020 33.82 34.08 33.74 33.98 4,599,904 +0.53(+1.57%)
Jun 01, 2020 32.95 33.49 32.95 33.46 2,769,755 +0.74(+2.25%)
May 29, 2020 32.77 32.79 32.35 32.72 8,482,734 -0.30(-0.91%)
May 28, 2020 33.15 33.39 33.02 33.02 3,853,084 +0.21(+0.64%)
May 27, 2020 32.78 32.87 32.48 32.81 4,573,597 +0.81(+2.53%)
May 26, 2020 31.97 32.20 31.97 32.00 6,764,635 +1.09(+3.54%)
May 22, 2020 30.90 31.07 30.74 30.91 3,453,623 -0.18(-0.56%)
May 21, 2020 31.19 31.41 30.96 31.08 4,888,765 -0.35(-1.12%)
May 20, 2020 31.34 31.61 31.29 31.44 2,523,967 +0.58(+1.90%)
May 19, 2020 31.08 31.22 30.85 30.85 1,890,399 -0.50(-1.60%)
May 18, 2020 30.75 31.41 30.75 31.35 2,462,544 +1.40(+4.66%)
May 15, 2020 29.80 30.07 29.73 29.96 2,519,342 +0.05(+0.18%)
May 14, 2020 29.39 29.94 29.20 29.90 2,319,468 -0.30(-1.01%)
May 13, 2020 30.66 30.71 30.06 30.21 1,194,882 -0.42(-1.36%)
May 12, 2020 31.13 31.17 30.58 30.63 8,592,640 -0.44(-1.43%)
May 11, 2020 30.93 31.17 30.89 31.07 1,429,596 -0.15(-0.48%)
May 08, 2020 30.88 31.23 30.88 31.22 1,395,379 +0.57(+1.85%)
May 07, 2020 30.52 30.78 30.47 30.65 1,070,849 +0.38(+1.27%)
May 06, 2020 30.68 30.78 30.25 30.27 940,490 -0.28(-0.90%)
May 05, 2020 30.66 30.87 30.47 30.54 1,003,092 +0.13(+0.44%)
May 04, 2020 30.20 30.42 30.09 30.41 1,262,339 -0.08(-0.25%)
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.