EAFE Value Ishares MSCI ETF (NY: EFV )

54.37 -0.13 (-0.25%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.97 50.53 49.70 49.95 5,246,044 -1.18(-2.31%)
Feb 25, 2022 50.31 51.20 50.60 51.13 4,431,289 +1.50(+3.02%)
Feb 24, 2022 49.04 49.70 48.62 49.63 10,738,773 -1.55(-3.03%)
Feb 23, 2022 52.01 52.01 51.09 51.18 4,198,265 -0.24(-0.47%)
Feb 22, 2022 51.58 51.84 51.15 51.42 4,589,600 -0.77(-1.48%)
Feb 18, 2022 52.19 0 -0.18(-0.34%)
Feb 17, 2022 52.56 52.65 52.27 52.37 2,785,668 -0.63(-1.19%)
Feb 16, 2022 52.48 53.09 52.48 53.00 3,920,048 +0.26(+0.49%)
Feb 15, 2022 52.53 52.76 52.34 52.74 3,128,662 +0.64(+1.23%)
Feb 14, 2022 52.24 52.27 51.77 52.10 5,622,729 -0.44(-0.84%)
Feb 11, 2022 53.00 53.29 52.37 52.54 7,301,091 -0.49(-0.92%)
Feb 10, 2022 52.94 53.64 52.88 53.03 5,013,869 -0.32(-0.60%)
Feb 09, 2022 53.24 53.42 53.24 53.35 3,471,883 +0.47(+0.89%)
Feb 08, 2022 52.60 52.91 52.47 52.88 3,579,930 +0.48(+0.92%)
Feb 07, 2022 52.21 52.62 52.20 52.40 4,032,138 +0.30(+0.58%)
Feb 04, 2022 51.73 52.31 51.73 52.10 6,865,327 -0.05(-0.10%)
Feb 03, 2022 52.29 52.15 4,483,473 -0.15(-0.29%)
Feb 02, 2022 52.29 52.41 52.06 52.30 4,090,817 +0.33(+0.63%)
Feb 01, 2022 51.76 51.98 51.52 51.97 5,629,321 +0.53(+1.03%)
Jan 31, 2022 50.93 51.47 51.44 4,612,018 +0.40(+0.78%)
Jan 28, 2022 50.63 51.05 50.37 51.04 6,846,601 -0.03(-0.06%)
Jan 27, 2022 51.34 51.72 50.85 51.07 8,375,698 -0.02(-0.04%)
Jan 26, 2022 51.74 51.80 50.80 51.09 5,097,824 -0.16(-0.31%)
Jan 25, 2022 50.68 51.44 50.32 51.25 5,153,463 +0.24(+0.47%)
Jan 24, 2022 50.66 51.01 49.87 51.01 8,759,884 -0.55(-1.07%)
Jan 21, 2022 51.95 52.05 51.52 51.56 5,849,196 -0.58(-1.11%)
Jan 20, 2022 52.56 52.83 52.10 52.14 6,073,966 -0.53(-1.01%)
Jan 19, 2022 52.85 52.97 52.58 52.67 4,692,852 -0.13(-0.25%)
Jan 18, 2022 52.78 52.94 51.72 52.80 7,085,277 -0.53(-0.99%)
Jan 14, 2022 53.33 0 +0.15(+0.28%)
Jan 13, 2022 53.31 53.51 53.09 53.18 3,931,901 +0.11(+0.21%)
Jan 12, 2022 52.81 53.09 52.68 53.07 5,390,990 +0.59(+1.12%)
Jan 11, 2022 51.97 52.51 51.84 52.48 4,114,905 +0.56(+1.08%)
Jan 10, 2022 51.70 51.92 51.49 51.92 4,122,252 -0.12(-0.23%)
Jan 07, 2022 51.66 52.07 51.58 52.04 4,958,300 +0.48(+0.93%)
Jan 06, 2022 51.67 51.76 51.44 51.56 3,501,472 +0.17(+0.33%)
Jan 05, 2022 51.86 52.02 51.36 51.39 3,433,056 -0.12(-0.23%)
Jan 04, 2022 51.31 51.69 51.31 51.51 1,850,474 +0.67(+1.32%)
Jan 03, 2022 50.80 50.90 50.61 50.84 4,962,433 +0.45(+0.89%)
Dec 31, 2021 50.45 50.72 50.33 50.39 1,412,737 +0.03(+0.06%)
Dec 30, 2021 50.60 50.68 50.36 50.36 1,960,772 -0.27(-0.53%)
Dec 29, 2021 50.65 50.74 50.54 50.63 2,702,057 -0.06(-0.12%)
Dec 28, 2021 50.65 50.80 50.55 50.69 2,141,701 +0.08(+0.16%)
Dec 27, 2021 50.21 50.62 50.21 50.61 2,225,798 +0.30(+0.60%)
Dec 23, 2021 50.12 50.40 50.00 50.31 1,668,260 +0.34(+0.68%)
Dec 22, 2021 49.51 49.98 49.36 49.97 2,143,742 +0.40(+0.81%)
Dec 21, 2021 49.40 49.62 49.30 49.57 3,083,979 +0.53(+1.08%)
Dec 20, 2021 48.93 49.04 48.68 49.04 4,328,048 -0.15(-0.30%)
Dec 17, 2021 49.61 49.62 49.18 49.19 3,512,056 -0.56(-1.13%)
Dec 16, 2021 49.90 49.97 49.64 49.75 3,677,631 +0.29(+0.59%)
Dec 15, 2021 49.20 49.50 48.93 49.46 4,979,832 +0.44(+0.90%)
Dec 14, 2021 49.03 49.33 48.93 49.02 3,144,258 +0.05(+0.10%)
Dec 13, 2021 49.26 49.31 48.96 48.97 2,706,873 -1.65(-3.25%)
Dec 10, 2021 50.63 50.66 50.42 50.62 2,077,969 +0.15(+0.30%)
Dec 09, 2021 50.53 50.54 50.36 50.47 1,758,294 -0.36(-0.72%)
Dec 08, 2021 50.80 50.86 50.69 50.83 2,089,567 +0.05(+0.10%)
Dec 07, 2021 50.51 50.83 50.51 50.78 1,927,573 +0.76(+1.52%)
Dec 06, 2021 49.96 50.21 49.79 50.02 4,022,041 +0.55(+1.11%)
Dec 03, 2021 49.78 49.82 49.21 49.47 3,448,761 -0.20(-0.40%)
Dec 02, 2021 49.31 49.79 49.22 49.67 3,786,424 +0.87(+1.78%)
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.