EAFE Value Ishares MSCI ETF (NY: EFV )

53.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.78 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.97 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
Mar 01, 2021 49.71 50.12 49.71 50.08 2,236,467 +0.84(+1.71%)
Feb 26, 2021 49.76 49.78 49.12 49.24 3,836,300 -0.75(-1.50%)
Feb 25, 2021 50.88 51.01 49.87 49.99 2,581,823 -0.73(-1.44%)
Feb 24, 2021 50.11 50.75 50.06 50.72 4,129,889 +0.45(+0.90%)
Feb 23, 2021 50.13 50.40 49.70 50.27 2,169,445 +0.27(+0.54%)
Feb 22, 2021 49.80 50.27 49.80 50.00 4,353,480 +0.11(+0.22%)
Feb 19, 2021 49.88 50.06 49.78 49.89 1,468,000 +0.24(+0.48%)
Feb 18, 2021 49.60 49.67 49.29 49.65 1,162,037 -0.31(-0.62%)
Feb 17, 2021 49.94 50.06 49.74 49.96 1,427,173 -0.15(-0.30%)
Feb 16, 2021 50.10 50.29 50.03 50.11 1,559,952 +0.55(+1.11%)
Feb 12, 2021 49.15 49.58 49.12 49.56 1,346,500 +0.24(+0.49%)
Feb 11, 2021 49.35 49.36 49.05 49.32 1,211,761 +0.18(+0.37%)
Feb 10, 2021 49.45 49.45 48.92 49.14 1,647,613 -0.05(-0.10%)
Feb 09, 2021 49.05 49.28 48.93 49.19 7,136,794 +0.09(+0.18%)
Feb 08, 2021 49.09 49.21 48.93 49.10 1,358,916 +0.47(+0.97%)
Feb 05, 2021 48.55 48.70 48.38 48.63 1,013,500 +0.38(+0.79%)
Feb 04, 2021 48.11 48.27 48.03 48.25 1,772,943 +0.10(+0.21%)
Feb 03, 2021 47.99 48.20 47.89 48.15 1,328,156 +0.32(+0.67%)
Feb 02, 2021 47.65 47.90 47.49 47.83 2,637,970 +0.40(+0.84%)
Feb 01, 2021 47.46 47.46 47.13 47.43 4,017,582 +0.50(+1.07%)
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%)
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.