EAFE Value Ishares MSCI ETF (NY: EFV )

50.84 USD +0.43 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.62 51.27 51.35 2,135,489 +0.28(+0.54%)
Jun 28, 2018 50.97 51.14 50.79 51.07 1,225,717 +0.22(+0.43%)
Jun 27, 2018 51.22 51.49 50.85 50.85 2,890,409 -0.45(-0.88%)
Jun 26, 2018 51.31 51.39 51.05 51.30 2,053,077 +0.23(+0.45%)
Jun 25, 2018 51.42 51.43 50.93 51.07 2,138,343 -0.68(-1.31%)
Jun 22, 2018 51.90 51.99 51.67 51.75 341,127 +0.67(+1.31%)
Jun 21, 2018 51.32 51.32 51.05 51.08 474,739 -0.46(-0.89%)
Jun 20, 2018 51.83 51.83 51.47 51.54 2,291,769 -0.04(-0.08%)
Jun 19, 2018 51.36 51.60 51.23 51.58 203,499 -1.79(-3.35%)
Jun 18, 2018 53.24 53.38 53.16 53.37 633,433 -0.41(-0.76%)
Jun 15, 2018 54.24 53.56 53.78 402,796 -0.46(-0.85%)
Jun 14, 2018 54.25 54.50 54.22 54.24 512,292 +0.04(+0.07%)
Jun 13, 2018 54.30 54.40 54.03 54.20 968,619 -0.06(-0.11%)
Jun 12, 2018 54.44 54.52 54.21 54.26 494,623 -0.45(-0.82%)
Jun 11, 2018 54.48 54.86 54.47 54.71 1,477,954 +0.34(+0.63%)
Jun 08, 2018 54.24 54.44 54.15 54.37 2,350,737 -0.04(-0.07%)
Jun 07, 2018 54.69 54.77 54.28 54.41 2,446,835 -0.11(-0.20%)
Jun 06, 2018 54.59 54.52 2,150,978 +0.55(+1.02%)
Jun 05, 2018 54.11 54.11 53.82 53.97 5,490,255 -0.28(-0.52%)
Jun 04, 2018 54.38 54.47 54.19 54.25 2,219,254 +0.26(+0.48%)
Jun 01, 2018 53.93 54.04 53.78 53.99 576,807 +0.46(+0.86%)
May 31, 2018 53.66 53.66 53.25 53.53 860,683 -0.35(-0.65%)
May 30, 2018 53.48 53.94 53.39 53.88 245,214 +0.80(+1.51%)
May 29, 2018 53.36 53.50 52.85 53.08 278,976 -1.26(-2.32%)
May 25, 2018 54.34 54.34 54.34 0 -0.57(-1.04%)
May 24, 2018 54.97 54.98 54.55 54.91 212,589 -0.35(-0.63%)
May 23, 2018 55.22 55.26 54.96 55.26 718,949 -0.70(-1.25%)
May 22, 2018 56.12 56.14 55.88 55.96 6,470,082 +0.06(+0.11%)
May 21, 2018 55.92 55.93 55.76 55.90 2,205,281 +0.25(+0.45%)
May 18, 2018 55.72 55.82 55.63 55.65 4,525,960 -0.33(-0.59%)
May 17, 2018 55.98 56.17 55.82 55.98 4,378,829 +0.01(+0.02%)
May 16, 2018 55.85 56.01 55.77 55.97 237,189 -0.07(-0.12%)
May 15, 2018 55.88 56.16 55.78 56.04 218,499 -0.34(-0.60%)
May 14, 2018 56.51 56.51 56.31 56.38 227,543 +0.07(+0.12%)
May 11, 2018 56.38 56.43 56.27 56.31 369,288 +0.11(+0.20%)
May 10, 2018 56.01 56.22 55.89 56.20 178,905 +0.38(+0.68%)
May 09, 2018 55.62 55.92 55.53 55.82 199,146 +0.17(+0.31%)
May 08, 2018 55.48 55.65 55.34 55.65 282,191 -0.04(-0.08%)
May 07, 2018 55.72 55.84 55.62 55.70 576,041 -0.05(-0.10%)
May 04, 2018 55.14 55.80 55.08 55.75 196,516 +0.14(+0.25%)
May 03, 2018 55.62 55.72 55.20 55.61 368,946 +0.04(+0.07%)
May 02, 2018 55.77 55.92 55.51 55.57 571,132 -0.10(-0.18%)
May 01, 2018 55.67 55.86 55.36 55.67 496,738 -0.16(-0.29%)
Apr 30, 2018 55.95 56.11 55.79 55.83 373,591 -0.16(-0.29%)
Apr 27, 2018 55.92 56.03 55.69 55.99 250,992 -0.01(-0.02%)
Apr 26, 2018 55.93 56.08 55.80 56.00 205,598 +0.21(+0.38%)
Apr 25, 2018 55.71 55.84 55.50 55.79 220,902 -0.12(-0.21%)
Apr 24, 2018 56.15 56.27 55.71 55.91 391,580 -0.20(-0.36%)
Apr 23, 2018 56.04 56.20 55.93 56.11 1,003,990 +0.14(+0.25%)
Apr 20, 2018 55.97 56.11 55.88 55.97 190,842 -0.17(-0.30%)
Apr 19, 2018 56.24 56.37 56.03 56.14 190,969 -0.09(-0.16%)
Apr 18, 2018 56.17 56.29 56.12 56.23 193,385 +0.28(+0.50%)
Apr 17, 2018 55.75 56.03 55.75 55.95 279,947 +0.24(+0.43%)
Apr 16, 2018 55.68 55.82 55.58 55.71 231,181 +0.13(+0.23%)
Apr 13, 2018 55.76 55.85 55.42 55.58 206,457 +0.07(+0.13%)
Apr 12, 2018 55.43 55.59 55.34 55.51 265,897 +0.18(+0.33%)
Apr 11, 2018 55.41 55.62 55.27 55.33 351,378 -0.16(-0.29%)
Apr 10, 2018 55.39 55.58 55.26 55.49 645,178 +0.65(+1.19%)
Apr 09, 2018 54.93 55.26 54.78 54.84 516,154 +0.39(+0.72%)
Apr 06, 2018 54.83 54.93 54.26 54.45 276,605 -0.42(-0.77%)
Apr 05, 2018 54.71 54.95 54.57 54.87 365,906 +0.47(+0.86%)
Apr 04, 2018 53.62 54.46 53.60 54.40 361,545 +0.24(+0.44%)
Apr 03, 2018 54.05 54.22 53.79 54.16 537,429 +0.51(+0.94%)
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.