EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.35 40.67 40.20 40.35 2,542,502 -0.11(-0.27%)
Sep 29, 2020 40.59 40.67 40.32 40.46 1,731,686 -0.25(-0.61%)
Sep 28, 2020 40.51 40.71 40.47 40.71 1,017,974 +0.81(+2.04%)
Sep 25, 2020 39.49 39.90 39.34 39.90 1,272,200 +0.06(+0.16%)
Sep 24, 2020 39.78 40.12 39.59 39.83 1,636,371 -0.02(-0.05%)
Sep 23, 2020 40.44 40.53 39.78 39.85 806,723 -0.39(-0.97%)
Sep 22, 2020 40.32 40.41 39.86 40.24 1,665,871 -0.06(-0.15%)
Sep 21, 2020 40.48 40.51 39.89 40.30 1,564,122 -1.34(-3.22%)
Sep 18, 2020 41.80 41.91 41.49 41.64 763,800 -0.51(-1.21%)
Sep 17, 2020 41.76 42.15 41.76 42.15 792,144 -0.01(-0.02%)
Sep 16, 2020 42.15 42.45 42.07 42.16 946,266 -0.07(-0.17%)
Sep 15, 2020 42.35 42.41 42.11 42.23 719,194 +0.18(+0.43%)
Sep 14, 2020 42.14 42.22 42.01 42.05 657,524 +0.22(+0.53%)
Sep 11, 2020 41.85 42.03 41.66 41.83 1,179,600 +0.35(+0.84%)
Sep 10, 2020 42.21 42.32 41.48 41.48 1,061,506 -0.51(-1.21%)
Sep 09, 2020 41.89 42.16 41.86 41.99 1,332,183 +0.66(+1.60%)
Sep 08, 2020 41.30 41.65 41.22 41.33 908,588 -0.56(-1.34%)
Sep 04, 2020 41.85 42.02 41.11 41.89 1,648,100 +0.33(+0.79%)
Sep 03, 2020 42.27 42.40 41.37 41.56 1,690,248 -0.81(-1.91%)
Sep 02, 2020 42.12 42.37 41.93 42.37 2,947,953 +0.44(+1.05%)
Sep 01, 2020 41.86 42.06 41.72 41.93 697,957 -0.07(-0.17%)
Aug 31, 2020 42.24 42.35 41.99 42.00 1,061,217 -0.44(-1.03%)
Aug 28, 2020 42.32 42.44 42.13 42.44 524,300 +0.46(+1.11%)
Aug 27, 2020 42.35 42.38 41.78 41.97 750,350 -0.48(-1.13%)
Aug 26, 2020 42.27 42.47 42.22 42.45 1,265,688 +0.15(+0.35%)
Aug 25, 2020 42.50 42.53 42.06 42.30 753,024 +0.06(+0.14%)
Aug 24, 2020 42.16 42.24 42.02 42.24 529,527 +0.61(+1.47%)
Aug 21, 2020 41.34 41.63 41.34 41.63 1,113,000 -0.27(-0.64%)
Aug 20, 2020 41.59 41.95 41.58 41.90 559,728 -0.15(-0.36%)
Aug 19, 2020 42.35 42.48 42.02 42.05 469,051 -0.16(-0.37%)
Aug 18, 2020 42.36 42.52 42.11 42.21 1,930,534 -0.09(-0.22%)
Aug 17, 2020 42.28 42.30 42.19 42.30 1,491,245 +0.21(+0.50%)
Aug 14, 2020 41.95 42.16 41.95 42.09 925,900 -0.26(-0.61%)
Aug 13, 2020 42.59 42.69 42.22 42.35 1,135,313 -0.42(-0.98%)
Aug 12, 2020 42.70 42.97 42.68 42.77 768,833 +0.97(+2.32%)
Aug 11, 2020 42.32 42.45 41.77 41.80 872,378 +0.41(+0.99%)
Aug 10, 2020 41.19 41.43 41.17 41.39 523,600 +0.26(+0.63%)
Aug 07, 2020 40.84 41.13 40.78 41.13 746,900 -0.19(-0.46%)
Aug 06, 2020 41.04 41.36 40.99 41.32 519,788 +0.08(+0.19%)
Aug 05, 2020 41.43 41.54 41.22 41.24 614,521 +0.15(+0.37%)
Aug 04, 2020 40.60 41.09 40.60 41.09 851,641 +0.52(+1.28%)
Aug 03, 2020 40.17 40.60 40.11 40.57 678,253 +0.68(+1.70%)
Jul 31, 2020 40.47 40.53 39.59 39.89 1,412,500 -0.95(-2.33%)
Jul 30, 2020 40.43 40.87 40.08 40.84 1,392,201 -0.80(-1.92%)
Jul 29, 2020 41.36 41.68 41.27 41.64 824,688 +0.39(+0.95%)
Jul 28, 2020 41.26 41.47 41.23 41.25 1,139,433 -0.32(-0.77%)
Jul 27, 2020 41.37 41.61 41.35 41.57 951,383 +0.46(+1.12%)
Jul 24, 2020 41.10 41.29 41.01 41.11 709,300 -0.18(-0.44%)
Jul 23, 2020 41.47 41.65 41.16 41.29 1,085,447 -0.36(-0.86%)
Jul 22, 2020 41.54 41.72 41.54 41.65 956,146 +0.01(+0.02%)
Jul 21, 2020 41.66 41.86 41.59 41.64 1,326,029 +0.05(+0.12%)
Jul 20, 2020 41.43 41.60 41.26 41.59 911,735 +0.07(+0.17%)
Jul 17, 2020 41.36 41.52 41.26 41.52 1,655,200 +0.14(+0.34%)
Jul 16, 2020 41.36 41.57 41.30 41.38 902,467 -0.15(-0.36%)
Jul 15, 2020 41.68 41.83 41.41 41.53 1,164,045 +0.43(+1.05%)
Jul 14, 2020 40.50 41.17 40.49 41.10 1,143,030 +0.76(+1.88%)
Jul 13, 2020 40.81 41.03 40.24 40.34 1,138,278 -0.21(-0.52%)
Jul 10, 2020 40.06 40.55 40.06 40.55 1,057,900 +0.55(+1.37%)
Jul 09, 2020 40.50 40.51 39.74 40.00 1,144,364 -0.77(-1.89%)
Jul 08, 2020 40.36 40.77 40.31 40.77 673,349 +0.32(+0.79%)
Jul 07, 2020 40.76 40.85 40.42 40.45 782,755 -0.72(-1.75%)
Jul 06, 2020 41.11 41.26 40.94 41.17 1,309,757 +0.65(+1.60%)
Jul 02, 2020 40.69 40.92 40.45 40.52 649,700 +0.51(+1.27%)
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.