EAFE Value Ishares MSCI ETF (NY: EFV )

48.80 USD -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.02 43.93 42.76 43.93 3,630,300 -0.31(-0.70%)
Feb 27, 2020 44.79 45.32 44.21 44.24 1,358,169 -1.35(-2.96%)
Feb 26, 2020 45.97 46.19 45.52 45.59 1,279,265 +0.07(+0.15%)
Feb 25, 2020 46.43 46.51 45.40 45.52 2,138,357 -0.84(-1.81%)
Feb 24, 2020 46.39 46.64 46.33 46.36 1,036,416 -1.84(-3.82%)
Feb 21, 2020 48.17 48.33 48.08 48.20 445,600 -0.24(-0.50%)
Feb 20, 2020 48.57 48.65 48.21 48.44 543,745 -0.22(-0.45%)
Feb 19, 2020 48.69 48.82 48.65 48.66 250,065 +0.00(+0.00%)
Feb 18, 2020 48.63 48.74 48.52 48.66 344,747 -0.32(-0.65%)
Feb 14, 2020 49.04 49.11 48.84 48.98 452,900 -0.04(-0.08%)
Feb 13, 2020 48.95 49.16 48.92 49.02 497,513 -0.39(-0.79%)
Feb 12, 2020 49.40 49.46 49.33 49.41 411,130 +0.28(+0.57%)
Feb 11, 2020 49.10 49.25 49.06 49.13 392,731 +0.35(+0.72%)
Feb 10, 2020 48.62 48.78 48.59 48.78 424,475 +0.05(+0.10%)
Feb 07, 2020 48.86 49.00 48.68 48.73 484,200 -0.44(-0.89%)
Feb 06, 2020 49.17 49.24 49.08 49.17 851,907 +0.20(+0.41%)
Feb 05, 2020 48.96 49.02 48.83 48.97 486,419 +0.47(+0.97%)
Feb 04, 2020 48.45 48.59 48.44 48.50 580,448 +0.76(+1.59%)
Feb 03, 2020 47.76 48.01 47.73 47.74 845,986 -0.07(-0.15%)
Jan 31, 2020 48.14 48.14 47.60 47.81 890,700 -0.82(-1.69%)
Jan 30, 2020 48.23 48.65 48.15 48.63 434,718 +0.00(+0.00%)
Jan 29, 2020 48.74 48.83 48.60 48.63 1,399,093 -0.04(-0.08%)
Jan 28, 2020 48.43 48.72 48.40 48.67 475,443 +0.45(+0.93%)
Jan 27, 2020 48.34 48.49 48.19 48.22 1,217,087 -1.00(-2.03%)
Jan 24, 2020 49.64 49.66 49.12 49.22 479,200 -0.29(-0.59%)
Jan 23, 2020 49.39 49.53 49.16 49.51 342,125 -0.09(-0.18%)
Jan 22, 2020 49.75 49.75 49.54 49.60 659,434 -0.06(-0.12%)
Jan 21, 2020 49.83 49.89 49.64 49.66 1,449,837 -0.43(-0.86%)
Jan 17, 2020 50.06 50.09 49.96 50.09 289,300 +0.12(+0.24%)
Jan 16, 2020 49.87 49.97 49.75 49.97 329,326 +0.25(+0.50%)
Jan 15, 2020 49.73 49.83 49.68 49.72 716,201 -0.18(-0.36%)
Jan 14, 2020 49.81 49.96 49.79 49.90 453,834 -0.07(-0.14%)
Jan 13, 2020 49.76 49.97 49.64 49.97 514,010 +0.17(+0.34%)
Jan 10, 2020 49.94 50.00 49.74 49.80 829,800 -0.20(-0.40%)
Jan 09, 2020 49.99 50.11 49.89 50.00 437,628 +0.02(+0.04%)
Jan 08, 2020 49.80 50.11 49.80 49.98 489,073 +0.12(+0.24%)
Jan 07, 2020 49.96 49.99 49.84 49.86 349,740 -0.19(-0.38%)
Jan 06, 2020 49.75 50.07 49.75 50.05 545,869 +0.20(+0.40%)
Jan 03, 2020 49.78 50.13 49.61 49.85 660,800 -0.60(-1.19%)
Jan 02, 2020 50.31 50.48 50.26 50.45 574,744 +0.52(+1.04%)
Dec 31, 2019 49.77 49.96 49.63 49.93 1,800,100 +0.16(+0.32%)
Dec 30, 2019 50.09 50.10 49.75 49.77 527,941 -0.33(-0.66%)
Dec 27, 2019 50.16 50.28 50.05 50.10 402,400 +0.13(+0.26%)
Dec 26, 2019 49.84 50.00 49.79 49.97 270,113 +0.19(+0.38%)
Dec 24, 2019 49.72 49.82 49.72 49.78 184,900 -0.07(-0.14%)
Dec 23, 2019 49.79 49.86 49.75 49.85 1,041,277 +0.00(+0.00%)
Dec 20, 2019 50.03 50.03 49.84 49.85 1,070,800 -0.08(-0.16%)
Dec 19, 2019 49.81 49.94 49.79 49.93 2,012,779 +0.03(+0.06%)
Dec 18, 2019 49.87 49.94 49.85 49.90 500,291 -0.09(-0.18%)
Dec 17, 2019 50.00 50.07 49.97 49.99 754,870 -0.21(-0.42%)
Dec 16, 2019 50.21 50.27 50.16 50.20 547,681 -0.39(-0.77%)
Dec 13, 2019 50.58 50.95 50.45 50.59 771,500 +0.39(+0.78%)
Dec 12, 2019 49.73 50.24 49.68 50.20 473,468 +0.45(+0.90%)
Dec 11, 2019 49.58 49.81 49.51 49.75 393,548 +0.28(+0.57%)
Dec 10, 2019 49.41 49.57 49.34 49.47 395,634 +0.04(+0.08%)
Dec 09, 2019 49.61 49.68 49.43 49.43 369,820 -0.21(-0.42%)
Dec 06, 2019 49.56 49.65 49.55 49.64 575,700 +0.42(+0.85%)
Dec 05, 2019 49.33 49.33 49.13 49.22 652,734 -0.06(-0.12%)
Dec 04, 2019 49.10 49.30 49.09 49.28 969,717 +0.51(+1.05%)
Dec 03, 2019 48.47 48.81 48.37 48.77 501,790 -0.22(-0.45%)
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.