EAFE Value Ishares MSCI ETF (NY: EFV )

57.34 +0.85 (+1.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.08 43.29 42.43 42.48 3,576,549 -0.43(-1.01%)
Apr 28, 2022 42.69 42.98 42.28 42.92 3,543,358 +0.54(+1.28%)
Apr 27, 2022 42.39 42.58 42.14 42.37 8,319,368 +0.18(+0.42%)
Apr 26, 2022 42.87 42.96 42.19 42.19 4,806,675 -1.04(-2.41%)
Apr 25, 2022 43.04 43.31 42.61 43.24 4,356,915 -0.33(-0.76%)
Apr 22, 2022 44.26 44.26 43.52 43.57 3,182,273 -0.81(-1.83%)
Apr 21, 2022 45.15 45.29 44.30 44.38 6,922,524 -0.47(-1.05%)
Apr 20, 2022 44.77 44.97 44.73 44.85 2,680,409 +0.35(+0.78%)
Apr 19, 2022 44.18 44.51 44.14 44.51 2,768,758 +0.19(+0.42%)
Apr 18, 2022 44.34 44.60 44.21 44.32 2,486,167 -0.12(-0.26%)
Apr 14, 2022 44.65 44.66 44.37 44.43 2,523,148 -0.09(-0.20%)
Apr 13, 2022 44.09 44.52 44.04 44.52 3,291,871 +0.46(+1.05%)
Apr 12, 2022 44.42 44.47 43.98 44.06 4,109,586 -0.27(-0.61%)
Apr 11, 2022 44.70 44.70 44.31 44.33 2,931,223 -0.25(-0.57%)
Apr 08, 2022 44.34 44.72 44.30 44.59 3,253,149 +0.19(+0.42%)
Apr 07, 2022 44.46 44.51 43.98 44.40 5,418,727 +0.07(+0.16%)
Apr 06, 2022 44.30 44.56 44.10 44.33 4,000,043 -0.35(-0.78%)
Apr 05, 2022 44.86 45.10 44.57 44.68 3,443,588 -0.54(-1.18%)
Apr 04, 2022 45.14 45.26 44.99 45.21 5,164,014 -0.11(-0.24%)
Apr 01, 2022 45.21 45.32 44.98 45.32 3,647,246 +0.46(+1.03%)
Mar 31, 2022 45.25 45.39 44.79 44.85 4,056,105 -0.70(-1.53%)
Mar 30, 2022 45.57 45.72 45.26 45.55 5,092,099 -0.01(-0.02%)
Mar 29, 2022 45.70 45.71 45.23 45.56 5,873,124 +0.78(+1.73%)
Mar 28, 2022 44.83 44.83 44.51 44.78 4,341,120 -0.21(-0.48%)
Mar 25, 2022 44.78 45.01 44.71 45.00 2,508,434 +0.19(+0.42%)
Mar 24, 2022 44.69 44.87 44.57 44.81 3,088,193 +0.30(+0.68%)
Mar 23, 2022 44.52 44.71 44.47 44.51 4,619,072 -0.48(-1.07%)
Mar 22, 2022 44.97 45.10 44.81 44.99 4,540,964 +0.52(+1.16%)
Mar 21, 2022 44.62 44.73 44.32 44.47 4,650,558 -0.09(-0.20%)
Mar 18, 2022 43.97 44.59 43.87 44.56 5,095,693 +0.20(+0.44%)
Mar 17, 2022 43.77 44.44 43.77 44.36 4,253,673 +0.30(+0.69%)
Mar 16, 2022 43.54 44.08 42.85 44.06 5,161,900 +1.17(+2.73%)
Mar 15, 2022 42.72 42.96 42.45 42.89 6,318,400 +0.30(+0.71%)
Mar 14, 2022 42.70 42.97 42.43 42.59 7,963,790 +0.50(+1.19%)
Mar 11, 2022 42.70 42.83 42.02 42.09 18,917,744 -0.28(-0.65%)
Mar 10, 2022 42.26 42.18 42.36 5,259,979 -0.43(-1.00%)
Mar 09, 2022 42.66 43.10 42.27 42.79 8,240,354 +1.60(+3.88%)
Mar 08, 2022 41.36 41.93 40.81 41.19 10,036,740 +0.46(+1.14%)
Mar 07, 2022 41.77 41.82 40.58 40.73 11,169,281 -1.29(-3.08%)
Mar 04, 2022 42.09 42.17 41.62 42.02 8,493,257 -1.31(-3.03%)
Mar 03, 2022 43.87 43.96 43.14 43.34 8,028,949 -0.80(-1.82%)
Mar 02, 2022 43.90 44.23 43.76 44.14 7,731,132 +0.64(+1.48%)
Mar 01, 2022 44.31 44.47 43.23 43.50 8,656,847 -1.08(-2.42%)
Feb 28, 2022 44.59 45.09 44.35 44.58 5,878,379 -1.05(-2.31%)
Feb 25, 2022 44.90 45.69 45.16 45.63 4,965,417 +1.34(+3.02%)
Feb 24, 2022 43.76 44.35 43.39 44.29 12,033,178 -1.38(-3.03%)
Feb 23, 2022 46.42 46.42 45.60 45.67 4,704,305 -0.21(-0.47%)
Feb 22, 2022 46.03 46.26 45.65 45.89 5,142,810 -0.69(-1.48%)
Feb 18, 2022 46.58 0 -0.16(-0.34%)
Feb 17, 2022 46.91 46.98 46.65 46.74 3,121,440 -0.56(-1.19%)
Feb 16, 2022 46.83 47.38 46.83 47.30 4,392,553 +0.23(+0.49%)
Feb 15, 2022 46.88 47.08 46.71 47.07 3,505,777 +0.57(+1.23%)
Feb 14, 2022 46.62 46.65 46.20 46.50 6,300,468 -0.39(-0.84%)
Feb 11, 2022 47.30 47.56 46.74 46.89 8,181,133 -0.44(-0.92%)
Feb 10, 2022 47.25 47.87 47.19 47.33 5,618,219 -0.29(-0.60%)
Feb 09, 2022 47.51 47.67 47.51 47.61 3,890,368 +0.42(+0.89%)
Feb 08, 2022 46.94 47.22 46.83 47.19 4,011,439 +0.43(+0.92%)
Feb 07, 2022 46.59 46.96 46.58 46.76 4,518,154 +0.27(+0.58%)
Feb 04, 2022 46.17 46.69 46.17 46.50 7,692,844 -0.04(-0.10%)
Feb 03, 2022 46.67 46.54 5,023,891 -0.13(-0.29%)
Feb 02, 2022 46.67 46.77 46.46 46.67 4,583,906 +0.29(+0.63%)
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.