EAFE Value Ishares MSCI ETF (NY: EFV )

56.93 -0.40 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 37.93 38.06 37.79 37.93 7,423,615 -0.35(-0.91%)
Oct 28, 2022 37.98 38.28 37.83 38.28 2,880,584 +0.34(+0.90%)
Oct 27, 2022 38.09 38.38 37.93 37.94 4,834,257 -0.17(-0.46%)
Oct 26, 2022 37.83 38.32 37.80 38.12 3,904,179 +0.35(+0.92%)
Oct 25, 2022 37.34 37.79 37.28 37.77 4,146,394 +0.63(+1.71%)
Oct 24, 2022 37.00 37.29 36.87 37.14 4,176,753 +0.04(+0.10%)
Oct 21, 2022 36.07 37.13 36.01 37.10 5,396,067 +0.67(+1.84%)
Oct 20, 2022 36.66 36.92 35.78 36.43 16,874,804 -0.02(-0.05%)
Oct 19, 2022 36.49 36.65 36.23 36.45 3,213,535 -0.32(-0.87%)
Oct 18, 2022 37.07 37.07 36.48 36.77 3,296,147 +0.19(+0.53%)
Oct 17, 2022 36.58 36.76 36.54 36.58 2,887,374 +0.80(+2.23%)
Oct 14, 2022 36.44 36.58 35.73 35.78 3,535,874 -0.56(-1.54%)
Oct 13, 2022 35.08 36.47 34.99 36.34 6,396,349 +0.96(+2.73%)
Oct 12, 2022 35.34 35.58 35.27 35.37 4,464,157 -0.16(-0.44%)
Oct 11, 2022 35.78 36.12 35.45 35.53 4,440,260 -0.43(-1.20%)
Oct 10, 2022 36.17 36.19 35.76 35.96 2,836,467 -0.12(-0.33%)
Oct 07, 2022 36.35 36.44 35.95 36.08 3,141,260 -0.39(-1.06%)
Oct 06, 2022 36.67 36.79 36.40 36.46 4,127,656 -0.70(-1.88%)
Oct 05, 2022 37.10 37.35 36.74 37.16 3,219,063 -0.51(-1.34%)
Oct 04, 2022 37.14 37.70 37.07 37.67 4,156,658 +1.39(+3.82%)
Oct 03, 2022 36.01 36.45 35.84 36.28 7,089,964 +0.88(+2.49%)
Sep 30, 2022 35.55 35.93 35.40 35.40 5,699,060 -0.28(-0.80%)
Sep 29, 2022 35.50 35.71 35.15 35.68 4,354,179 -0.35(-0.97%)
Sep 28, 2022 35.25 36.13 35.07 36.03 6,822,221 +0.71(+2.00%)
Sep 27, 2022 35.86 35.88 35.13 35.33 7,512,754 -0.25(-0.70%)
Sep 26, 2022 36.01 36.08 35.38 35.57 13,671,354 -0.73(-2.02%)
Sep 23, 2022 36.80 36.80 36.03 36.31 5,965,394 -1.41(-3.73%)
Sep 22, 2022 37.93 38.03 37.58 37.71 3,266,155 +0.10(+0.27%)
Sep 21, 2022 38.09 38.38 37.61 37.61 5,502,657 -0.54(-1.42%)
Sep 20, 2022 38.32 38.50 37.95 38.16 4,115,836 -0.61(-1.56%)
Sep 19, 2022 38.13 38.77 38.12 38.76 3,121,682 +0.15(+0.38%)
Sep 16, 2022 38.50 38.72 38.39 38.61 4,147,917 -0.13(-0.33%)
Sep 15, 2022 38.75 39.02 38.66 38.74 4,074,485 -0.16(-0.40%)
Sep 14, 2022 38.83 39.02 38.68 38.90 1,996,787 +0.17(+0.45%)
Sep 13, 2022 39.28 39.51 38.70 38.72 1,952,501 -1.19(-2.99%)
Sep 12, 2022 39.84 40.13 39.83 39.92 2,112,224 +0.61(+1.54%)
Sep 09, 2022 39.50 39.50 39.08 39.31 2,451,599 +0.92(+2.39%)
Sep 08, 2022 37.82 38.41 37.82 38.39 2,923,692 +0.10(+0.26%)
Sep 07, 2022 37.71 38.30 37.69 38.29 2,855,061 +0.18(+0.48%)
Sep 06, 2022 38.54 38.54 38.02 38.11 3,939,578 -0.15(-0.38%)
Sep 02, 2022 38.68 39.03 38.14 38.26 2,211,823 -0.09(-0.24%)
Sep 01, 2022 38.31 38.38 37.98 38.35 2,687,288 -0.50(-1.28%)
Aug 31, 2022 39.06 39.19 38.84 38.84 2,117,443 -0.28(-0.70%)
Aug 30, 2022 39.68 39.73 39.06 39.12 3,158,049 -0.36(-0.91%)
Aug 29, 2022 39.26 39.63 39.19 39.48 2,163,334 +0.04(+0.09%)
Aug 26, 2022 40.30 40.42 39.40 39.44 1,680,427 -0.83(-2.05%)
Aug 25, 2022 39.92 40.27 39.88 40.27 2,393,868 +0.39(+0.97%)
Aug 24, 2022 39.67 40.03 39.64 39.88 1,397,558 -0.07(-0.18%)
Aug 23, 2022 39.74 40.19 39.74 39.96 2,849,779 +0.20(+0.50%)
Aug 22, 2022 39.95 39.95 39.67 39.76 2,719,421 -0.56(-1.38%)
Aug 19, 2022 40.49 40.49 40.22 40.31 1,367,937 -0.52(-1.28%)
Aug 18, 2022 40.98 40.98 40.72 40.84 1,542,834 -0.12(-0.29%)
Aug 17, 2022 40.92 41.16 40.76 40.96 2,159,541 -0.42(-1.02%)
Aug 16, 2022 41.11 41.40 41.06 41.38 3,550,095 +0.23(+0.57%)
Aug 15, 2022 41.19 41.20 40.97 41.15 2,648,215 -0.42(-1.01%)
Aug 12, 2022 41.40 41.57 41.22 41.56 1,729,365 +0.26(+0.62%)
Aug 11, 2022 41.40 41.52 41.24 41.31 2,279,683 +0.03(+0.07%)
Aug 10, 2022 41.35 41.44 41.14 41.28 2,533,976 +0.75(+1.86%)
Aug 09, 2022 40.56 40.71 40.45 40.53 2,488,137 -0.05(-0.11%)
Aug 08, 2022 40.75 40.87 40.53 40.57 2,305,464 +0.17(+0.41%)
Aug 05, 2022 40.13 40.48 40.07 40.41 2,546,515 -0.02(-0.05%)
Aug 04, 2022 40.42 40.52 40.33 40.42 2,289,772 +0.02(+0.05%)
Aug 03, 2022 40.45 40.47 40.16 40.41 4,286,139 +0.21(+0.53%)
Aug 02, 2022 40.53 40.65 40.19 40.19 2,269,591 -0.57(-1.40%)
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.