EAFE Value Ishares MSCI ETF (NY: EFV )

52.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.37 47.53 46.72 46.93 1,833,000 -1.07(-2.23%)
Jan 28, 2021 47.82 48.26 47.73 48.00 1,754,611 +0.43(+0.90%)
Jan 27, 2021 47.93 48.08 47.46 47.57 3,654,237 -1.15(-2.36%)
Jan 26, 2021 48.76 48.80 48.56 48.72 2,159,266 +0.20(+0.41%)
Jan 25, 2021 48.34 48.55 47.99 48.52 1,943,002 -0.33(-0.68%)
Jan 22, 2021 48.75 48.96 48.67 48.85 2,803,900 -0.39(-0.79%)
Jan 21, 2021 49.33 49.33 48.92 49.24 3,921,991 -0.10(-0.20%)
Jan 20, 2021 49.09 49.34 48.92 49.34 4,717,623 +0.33(+0.67%)
Jan 19, 2021 49.06 49.06 48.77 49.01 6,531,649 +0.27(+0.55%)
Jan 15, 2021 49.03 49.04 48.46 48.74 13,484,600 -0.87(-1.75%)
Jan 14, 2021 49.32 49.73 49.30 49.61 53,211,987 +0.58(+1.18%)
Jan 13, 2021 49.13 49.23 48.96 49.03 1,756,444 -0.16(-0.33%)
Jan 12, 2021 48.88 49.21 48.73 49.19 1,187,000 +0.32(+0.65%)
Jan 11, 2021 48.52 48.98 48.48 48.87 579,507 -0.60(-1.21%)
Jan 08, 2021 49.48 49.50 49.01 49.47 2,957,400 +0.15(+0.30%)
Jan 07, 2021 49.12 49.35 49.12 49.32 1,689,404 +0.24(+0.49%)
Jan 06, 2021 48.56 49.32 48.56 49.08 861,535 +1.20(+2.51%)
Jan 05, 2021 47.52 48.06 47.52 47.88 547,653 +0.47(+0.99%)
Jan 04, 2021 48.05 48.12 47.21 47.41 1,214,320 +0.21(+0.44%)
Dec 31, 2020 47.20 47.20 47.20 770,303 -0.37(-0.78%)
Dec 30, 2020 47.74 47.92 47.57 47.57 770,303 +0.04(+0.08%)
Dec 29, 2020 47.83 47.83 47.47 47.53 618,675 +0.14(+0.30%)
Dec 28, 2020 47.37 47.53 47.30 47.39 1,187,686 +0.36(+0.77%)
Dec 24, 2020 47.00 47.08 46.93 47.03 641,300 +0.06(+0.13%)
Dec 23, 2020 46.75 47.12 46.75 46.97 1,945,100 +0.61(+1.32%)
Dec 22, 2020 46.43 46.47 46.24 46.36 1,023,521 -0.17(-0.37%)
Dec 21, 2020 45.97 46.63 45.78 46.53 1,546,582 -0.70(-1.48%)
Dec 18, 2020 47.62 47.62 47.23 47.23 1,695,700 -0.38(-0.80%)
Dec 17, 2020 47.68 47.79 47.58 47.61 925,783 +0.16(+0.34%)
Dec 16, 2020 47.37 47.50 47.20 47.45 778,220 +0.19(+0.40%)
Dec 15, 2020 46.88 47.27 46.80 47.26 872,272 +0.57(+1.22%)
Dec 14, 2020 47.13 47.18 46.69 46.69 1,069,571 -0.57(-1.21%)
Dec 11, 2020 47.21 47.27 46.96 47.26 3,764,300 -0.34(-0.71%)
Dec 10, 2020 47.22 47.67 47.22 47.60 681,455 +0.07(+0.15%)
Dec 09, 2020 47.72 47.72 47.20 47.53 2,555,321 +0.24(+0.51%)
Dec 08, 2020 47.07 47.35 47.01 47.29 599,795 +0.08(+0.17%)
Dec 07, 2020 47.30 47.45 47.13 47.21 1,054,965 -0.51(-1.07%)
Dec 04, 2020 47.61 47.81 47.61 47.72 1,240,900 +0.48(+1.02%)
Dec 03, 2020 47.28 47.48 47.17 47.24 1,189,869 +0.16(+0.34%)
Dec 02, 2020 46.74 47.17 46.74 47.08 1,208,981 +0.17(+0.36%)
Dec 01, 2020 46.53 46.92 46.48 46.91 2,089,415 +1.12(+2.45%)
Nov 30, 2020 46.77 46.77 45.70 45.79 2,400,633 -1.19(-2.53%)
Nov 27, 2020 46.88 47.03 46.86 46.98 403,200 +0.02(+0.04%)
Nov 25, 2020 46.83 47.10 46.64 46.96 874,200 -0.20(-0.42%)
Nov 24, 2020 46.76 47.23 46.66 47.16 1,801,558 +1.09(+2.37%)
Nov 23, 2020 46.11 46.24 45.88 46.07 1,192,175 +0.24(+0.52%)
Nov 20, 2020 45.71 45.91 45.68 45.83 641,700 +0.12(+0.26%)
Nov 19, 2020 45.44 45.76 45.30 45.71 1,247,066 +0.28(+0.62%)
Nov 18, 2020 45.75 45.98 45.43 45.43 2,400,699 -0.29(-0.63%)
Nov 17, 2020 45.54 45.81 45.40 45.72 3,171,346 +0.13(+0.29%)
Nov 16, 2020 45.59 45.59 45.31 45.59 5,137,327 +0.85(+1.90%)
Nov 13, 2020 44.26 44.82 44.24 44.74 4,840,300 +0.75(+1.70%)
Nov 12, 2020 44.23 44.43 43.88 43.99 2,893,730 -0.83(-1.85%)
Nov 11, 2020 44.82 44.88 44.65 44.82 2,449,765 +0.15(+0.34%)
Nov 10, 2020 44.32 44.86 44.32 44.67 2,029,034 +1.03(+2.36%)
Nov 09, 2020 44.18 44.33 43.64 43.64 1,788,618 +2.05(+4.93%)
Nov 06, 2020 41.67 41.78 41.55 41.59 1,044,200 +0.08(+0.19%)
Nov 05, 2020 41.36 41.60 41.24 41.51 914,100 +0.80(+1.97%)
Nov 04, 2020 40.49 41.05 40.32 40.71 1,247,301 +0.01(+0.02%)
Nov 03, 2020 40.42 40.81 40.36 40.70 1,078,680 +1.19(+3.01%)
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.