EAFE Value Ishares MSCI ETF (NY: EFV )

52.04 USD +0.32 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.70 51.87 51.54 51.76 2,227,455 -0.37(-0.71%)
Jun 29, 2021 52.32 52.32 52.05 52.13 1,620,588 -0.03(-0.06%)
Jun 28, 2021 52.57 52.57 52.08 52.16 2,803,630 -0.55(-1.04%)
Jun 25, 2021 52.75 52.75 52.60 52.71 1,216,996 +0.15(+0.29%)
Jun 24, 2021 52.49 52.59 52.39 52.56 1,829,365 +0.46(+0.88%)
Jun 23, 2021 52.46 52.46 52.06 52.10 1,650,152 -0.30(-0.57%)
Jun 22, 2021 52.33 52.54 52.13 52.40 1,411,908 +0.01(+0.02%)
Jun 21, 2021 51.93 52.45 51.82 52.39 2,173,918 +0.78(+1.51%)
Jun 18, 2021 51.86 51.94 51.60 51.61 2,215,273 -1.41(-2.66%)
Jun 17, 2021 53.30 53.37 52.76 53.02 1,958,383 -0.42(-0.79%)
Jun 16, 2021 53.88 53.92 53.31 53.44 1,994,126 -0.39(-0.72%)
Jun 15, 2021 53.80 53.84 53.72 53.83 7,093,595 -0.01(-0.02%)
Jun 14, 2021 53.76 53.85 53.65 53.84 2,764,031 +0.09(+0.17%)
Jun 11, 2021 53.72 53.77 53.58 53.75 1,086,362 +0.12(+0.22%)
Jun 10, 2021 53.75 53.85 53.58 53.63 1,744,480 -0.82(-1.51%)
Jun 09, 2021 54.64 54.64 54.41 54.45 1,522,087 -0.20(-0.37%)
Jun 08, 2021 54.74 54.77 54.50 54.65 1,943,611 -0.09(-0.16%)
Jun 07, 2021 54.79 54.79 54.65 54.74 1,431,275 +0.12(+0.21%)
Jun 04, 2021 54.61 54.66 54.49 54.62 1,492,687 +0.37(+0.67%)
Jun 03, 2021 54.24 54.33 54.12 54.26 1,587,054 -0.20(-0.37%)
Jun 02, 2021 54.38 54.53 54.24 54.46 2,057,993 +0.36(+0.67%)
Jun 01, 2021 54.33 54.33 54.08 54.10 3,407,051 +0.19(+0.35%)
May 28, 2021 53.92 54.06 53.80 53.91 5,400,870 +0.13(+0.24%)
May 27, 2021 53.85 53.94 53.68 53.78 5,382,979 +0.16(+0.30%)
May 26, 2021 53.49 53.72 53.49 53.62 10,962,077 -0.04(-0.07%)
May 25, 2021 53.93 53.93 53.56 53.66 1,264,743 -0.19(-0.35%)
May 24, 2021 53.71 53.92 53.62 53.85 1,329,809 +0.27(+0.50%)
May 21, 2021 53.56 53.68 53.38 53.58 1,986,859 +0.04(+0.07%)
May 20, 2021 53.31 53.60 53.17 53.54 1,678,456 +0.53(+1.00%)
May 19, 2021 52.98 53.27 52.63 53.01 8,259,228 -0.68(-1.27%)
May 18, 2021 54.07 54.07 53.67 53.69 1,418,189 +0.10(+0.19%)
May 17, 2021 53.37 53.72 53.31 53.59 1,932,556 -0.06(-0.11%)
May 14, 2021 53.39 53.73 53.33 53.65 1,198,924 +0.77(+1.46%)
May 13, 2021 52.41 52.99 52.41 52.88 2,342,232 +0.37(+0.70%)
May 12, 2021 52.94 53.17 52.36 52.51 3,304,621 -0.65(-1.22%)
May 11, 2021 52.97 53.35 52.88 53.16 2,431,396 -0.74(-1.37%)
May 10, 2021 54.19 54.34 53.86 53.90 1,827,789 +0.01(+0.02%)
May 07, 2021 53.42 53.90 53.31 53.89 2,220,423 +0.59(+1.11%)
May 06, 2021 52.92 53.33 52.76 53.30 1,824,583 +0.62(+1.18%)
May 05, 2021 52.60 52.78 52.38 52.68 1,645,764 +0.71(+1.37%)
May 04, 2021 52.02 52.24 51.65 51.97 2,879,125 -0.57(-1.08%)
May 03, 2021 52.39 52.59 52.23 52.54 1,557,455 +0.65(+1.25%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
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.