EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.79 32.81 32.36 32.74 8,478,289 -0.30(-0.91%)
May 28, 2020 33.17 33.41 33.03 33.04 3,851,065 +0.21(+0.64%)
May 27, 2020 32.80 32.89 32.49 32.83 4,571,201 +0.81(+2.53%)
May 26, 2020 31.99 32.21 31.99 32.02 6,761,090 +1.10(+3.54%)
May 22, 2020 30.92 31.08 30.76 30.93 3,451,814 -0.18(-0.56%)
May 21, 2020 31.20 31.43 30.98 31.10 4,886,204 -0.35(-1.12%)
May 20, 2020 31.35 31.63 31.31 31.45 2,522,644 +0.59(+1.90%)
May 19, 2020 31.09 31.23 30.86 30.87 1,889,408 -0.50(-1.60%)
May 18, 2020 30.77 31.42 30.77 31.37 2,461,253 +1.40(+4.66%)
May 15, 2020 29.81 30.09 29.75 29.97 2,518,021 +0.05(+0.18%)
May 14, 2020 29.40 29.96 29.22 29.92 2,318,253 -0.31(-1.01%)
May 13, 2020 30.67 30.73 30.07 30.22 1,194,256 -0.42(-1.36%)
May 12, 2020 31.14 31.19 30.60 30.64 8,588,137 -0.44(-1.43%)
May 11, 2020 30.94 31.18 30.91 31.08 1,428,847 -0.15(-0.48%)
May 08, 2020 30.90 31.24 30.90 31.23 1,394,648 +0.57(+1.85%)
May 07, 2020 30.53 30.79 30.49 30.67 1,070,288 +0.38(+1.27%)
May 06, 2020 30.70 30.80 30.27 30.28 939,997 -0.28(-0.90%)
May 05, 2020 30.67 30.89 30.49 30.56 1,002,566 +0.13(+0.44%)
May 04, 2020 30.21 30.43 30.10 30.42 1,261,678 -0.08(-0.25%)
May 01, 2020 30.67 30.91 30.40 30.50 1,681,232 -0.81(-2.59%)
Apr 30, 2020 31.49 31.59 31.16 31.31 1,848,406 -0.86(-2.68%)
Apr 29, 2020 31.93 32.31 31.93 32.17 1,299,856 +1.09(+3.50%)
Apr 28, 2020 31.46 31.50 31.08 31.08 1,988,376 +0.35(+1.14%)
Apr 27, 2020 30.41 30.82 30.39 30.73 3,841,697 +0.56(+1.86%)
Apr 24, 2020 30.25 30.25 29.88 30.17 1,528,252 +0.27(+0.89%)
Apr 23, 2020 29.99 30.53 29.88 29.91 1,431,260 +0.03(+0.11%)
Apr 22, 2020 29.92 29.92 29.70 29.87 2,334,125 +0.52(+1.77%)
Apr 21, 2020 29.43 29.76 29.26 29.35 1,192,537 -0.56(-1.87%)
Apr 20, 2020 30.03 30.48 29.91 29.91 1,787,564 -0.74(-2.43%)
Apr 17, 2020 30.47 30.66 30.18 30.66 1,642,000 +0.93(+3.12%)
Apr 16, 2020 29.80 29.89 29.46 29.73 1,235,495 -0.18(-0.59%)
Apr 15, 2020 30.01 30.10 29.78 29.91 1,881,013 -1.15(-3.71%)
Apr 14, 2020 31.08 31.39 30.95 31.06 2,406,890 +0.37(+1.20%)
Apr 13, 2020 30.90 31.13 30.45 30.69 2,533,312 -0.30(-0.97%)
Apr 09, 2020 30.81 31.17 30.67 30.99 3,092,985 +0.65(+2.15%)
Apr 08, 2020 30.16 30.47 29.93 30.34 2,901,041 +0.12(+0.39%)
Apr 07, 2020 31.07 31.13 30.20 30.22 2,156,915 +0.23(+0.75%)
Apr 06, 2020 29.48 30.10 29.31 30.00 2,161,300 +1.61(+5.68%)
Apr 03, 2020 28.71 28.71 28.14 28.38 1,728,000 -0.79(-2.72%)
Apr 02, 2020 28.58 29.28 28.51 29.18 5,672,079 +0.67(+2.35%)
Apr 01, 2020 28.88 29.20 28.49 28.51 1,838,179 -1.33(-4.45%)
Mar 31, 2020 29.65 30.22 29.51 29.84 2,665,225 -0.43(-1.44%)
Mar 30, 2020 29.60 30.27 29.38 30.27 3,508,865 +0.54(+1.83%)
Mar 27, 2020 29.63 30.18 29.17 29.73 3,008,182 -0.91(-2.97%)
Mar 26, 2020 29.53 30.68 29.53 30.64 3,155,819 +1.16(+3.94%)
Mar 25, 2020 28.79 30.01 28.41 29.48 3,116,553 +1.01(+3.54%)
Mar 24, 2020 27.84 28.61 27.69 28.47 2,802,146 +2.56(+9.89%)
Mar 23, 2020 26.42 26.56 25.73 25.91 4,418,500 -0.17(-0.64%)
Mar 20, 2020 26.95 27.51 26.08 26.08 3,265,223 -0.33(-1.27%)
Mar 19, 2020 25.88 27.08 25.76 26.41 2,708,990 +0.28(+1.09%)
Mar 18, 2020 26.40 26.85 25.30 26.13 4,374,310 -1.85(-6.60%)
Mar 17, 2020 26.90 28.04 26.54 27.97 3,422,072 +1.55(+5.89%)
Mar 16, 2020 25.75 27.47 25.73 26.42 3,312,982 -3.21(-10.84%)
Mar 13, 2020 29.81 30.07 28.13 29.63 3,208,289 +1.23(+4.33%)
Mar 12, 2020 29.77 29.77 27.83 28.40 4,374,721 -3.79(-11.77%)
Mar 11, 2020 33.05 33.07 31.96 32.19 2,557,379 -1.66(-4.91%)
Mar 10, 2020 34.07 34.07 32.73 33.85 3,410,336 +1.33(+4.09%)
Mar 09, 2020 33.22 33.66 32.46 32.52 3,836,847 -3.29(-9.18%)
Mar 06, 2020 35.68 36.07 35.50 35.81 3,632,065 -0.64(-1.74%)
Mar 05, 2020 36.51 36.85 36.30 36.44 1,411,014 -1.16(-3.09%)
Mar 04, 2020 37.10 37.61 36.87 37.61 2,037,315 +1.10(+3.00%)
Mar 03, 2020 37.15 37.61 36.18 36.51 4,250,391 -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.