EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.77 32.79 32.35 32.72 8,482,734 -0.30(-0.91%)
May 28, 2020 33.15 33.39 33.02 33.02 3,853,084 +0.21(+0.64%)
May 27, 2020 32.78 32.87 32.48 32.81 4,573,597 +0.81(+2.53%)
May 26, 2020 31.97 32.20 31.97 32.00 6,764,635 +1.09(+3.54%)
May 22, 2020 30.90 31.07 30.74 30.91 3,453,623 -0.18(-0.56%)
May 21, 2020 31.19 31.41 30.96 31.08 4,888,765 -0.35(-1.12%)
May 20, 2020 31.34 31.61 31.29 31.44 2,523,967 +0.58(+1.90%)
May 19, 2020 31.08 31.22 30.85 30.85 1,890,399 -0.50(-1.60%)
May 18, 2020 30.75 31.41 30.75 31.35 2,462,544 +1.40(+4.66%)
May 15, 2020 29.80 30.07 29.73 29.96 2,519,342 +0.05(+0.18%)
May 14, 2020 29.39 29.94 29.20 29.90 2,319,468 -0.30(-1.01%)
May 13, 2020 30.66 30.71 30.06 30.21 1,194,882 -0.42(-1.36%)
May 12, 2020 31.13 31.17 30.58 30.63 8,592,640 -0.44(-1.43%)
May 11, 2020 30.93 31.17 30.89 31.07 1,429,596 -0.15(-0.48%)
May 08, 2020 30.88 31.23 30.88 31.22 1,395,379 +0.57(+1.85%)
May 07, 2020 30.52 30.78 30.47 30.65 1,070,849 +0.38(+1.27%)
May 06, 2020 30.68 30.78 30.25 30.27 940,490 -0.28(-0.90%)
May 05, 2020 30.66 30.87 30.47 30.54 1,003,092 +0.13(+0.44%)
May 04, 2020 30.20 30.42 30.09 30.41 1,262,339 -0.08(-0.25%)
May 01, 2020 30.65 30.89 30.39 30.48 1,682,114 -0.81(-2.59%)
Apr 30, 2020 31.47 31.58 31.14 31.29 1,849,375 -0.86(-2.68%)
Apr 29, 2020 31.91 32.29 31.91 32.15 1,300,537 +1.09(+3.50%)
Apr 28, 2020 31.44 31.49 31.07 31.07 1,989,418 +0.35(+1.14%)
Apr 27, 2020 30.39 30.80 30.38 30.72 3,843,711 +0.56(+1.86%)
Apr 24, 2020 30.23 30.23 29.86 30.16 1,529,053 +0.27(+0.89%)
Apr 23, 2020 29.97 30.52 29.86 29.89 1,432,011 +0.03(+0.11%)
Apr 22, 2020 29.91 29.91 29.69 29.86 2,335,349 +0.52(+1.77%)
Apr 21, 2020 29.41 29.75 29.25 29.34 1,193,163 -0.56(-1.87%)
Apr 20, 2020 30.02 30.47 29.90 29.90 1,788,501 -0.74(-2.43%)
Apr 17, 2020 30.46 30.64 30.17 30.64 1,642,861 +0.93(+3.12%)
Apr 16, 2020 29.78 29.87 29.44 29.71 1,236,143 -0.18(-0.59%)
Apr 15, 2020 30.00 30.08 29.76 29.89 1,881,999 -1.15(-3.71%)
Apr 14, 2020 31.06 31.37 30.93 31.04 2,408,152 +0.37(+1.20%)
Apr 13, 2020 30.88 31.11 30.43 30.68 2,534,640 -0.30(-0.97%)
Apr 09, 2020 30.79 31.15 30.65 30.98 3,094,606 +0.65(+2.15%)
Apr 08, 2020 30.14 30.45 29.91 30.32 2,902,562 +0.12(+0.39%)
Apr 07, 2020 31.05 31.11 30.18 30.21 2,158,046 +0.23(+0.75%)
Apr 06, 2020 29.46 30.08 29.30 29.98 2,162,433 +1.61(+5.69%)
Apr 03, 2020 28.70 28.70 28.13 28.37 1,728,906 -0.79(-2.72%)
Apr 02, 2020 28.57 29.26 28.50 29.16 5,675,053 +0.67(+2.35%)
Apr 01, 2020 28.86 29.18 28.48 28.49 1,839,143 -1.33(-4.45%)
Mar 31, 2020 29.63 30.21 29.50 29.82 2,666,622 -0.43(-1.44%)
Mar 30, 2020 29.58 30.26 29.37 30.26 3,510,705 +0.54(+1.83%)
Mar 27, 2020 29.61 30.16 29.16 29.71 3,009,759 -0.91(-2.97%)
Mar 26, 2020 29.51 30.67 29.51 30.63 3,157,474 +1.16(+3.94%)
Mar 25, 2020 28.78 30.00 28.39 29.46 3,118,187 +1.01(+3.54%)
Mar 24, 2020 27.83 28.60 27.68 28.46 2,803,615 +2.56(+9.89%)
Mar 23, 2020 26.41 26.55 25.72 25.90 4,420,817 -0.17(-0.64%)
Mar 20, 2020 26.93 27.49 26.06 26.06 3,266,935 -0.33(-1.27%)
Mar 19, 2020 25.87 27.07 25.75 26.40 2,710,410 +0.28(+1.09%)
Mar 18, 2020 26.39 26.84 25.29 26.11 4,376,604 -1.85(-6.60%)
Mar 17, 2020 26.88 28.03 26.53 27.96 3,423,866 +1.55(+5.89%)
Mar 16, 2020 25.74 27.46 25.72 26.41 3,314,719 -3.21(-10.84%)
Mar 13, 2020 29.79 30.05 28.12 29.61 3,209,971 +1.23(+4.33%)
Mar 12, 2020 29.76 29.76 27.82 28.39 4,377,014 -3.79(-11.77%)
Mar 11, 2020 33.03 33.05 31.94 32.17 2,558,720 -1.66(-4.91%)
Mar 10, 2020 34.05 34.05 32.71 33.83 3,412,123 +1.33(+4.09%)
Mar 09, 2020 33.20 33.65 32.44 32.51 3,838,858 -3.28(-9.18%)
Mar 06, 2020 35.66 36.05 35.48 35.79 3,633,970 -0.64(-1.74%)
Mar 05, 2020 36.49 36.83 36.28 36.42 1,411,754 -1.16(-3.09%)
Mar 04, 2020 37.08 37.59 36.85 37.59 2,038,383 +1.09(+3.00%)
Mar 03, 2020 37.13 37.59 36.17 36.49 4,252,619 -0.52(-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.