EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.25 46.37 46.15 46.24 6,296,824 +0.11(+0.24%)
May 27, 2021 46.19 46.27 46.04 46.13 6,275,965 +0.14(+0.30%)
May 26, 2021 45.88 46.08 45.88 45.99 12,780,584 -0.03(-0.07%)
May 25, 2021 46.26 46.26 45.94 46.02 1,528,289 -0.16(-0.35%)
May 24, 2021 46.07 46.25 45.99 46.19 1,550,412 +0.23(+0.50%)
May 21, 2021 45.94 46.04 45.78 45.96 2,316,460 +0.03(+0.07%)
May 20, 2021 45.72 45.98 45.61 45.92 1,956,896 +0.45(+1.00%)
May 19, 2021 45.44 45.69 45.14 45.47 9,629,358 -0.58(-1.27%)
May 18, 2021 46.38 46.38 46.03 46.05 1,653,453 +0.09(+0.19%)
May 17, 2021 45.78 46.08 45.72 45.96 2,253,149 -0.05(-0.11%)
May 14, 2021 45.79 46.08 45.74 46.02 1,397,814 +0.66(+1.46%)
May 13, 2021 44.95 45.45 44.95 45.36 2,730,786 +0.32(+0.70%)
May 12, 2021 45.41 45.60 44.91 45.04 3,852,827 -0.56(-1.22%)
May 11, 2021 45.43 45.76 45.36 45.60 2,834,742 -0.63(-1.37%)
May 10, 2021 46.48 46.61 46.20 46.23 2,131,002 +0.01(+0.02%)
May 07, 2021 45.82 46.23 45.72 46.22 2,588,770 +0.51(+1.11%)
May 06, 2021 45.39 45.74 45.25 45.72 2,127,264 +0.53(+1.18%)
May 05, 2021 45.11 45.27 44.93 45.18 1,918,781 +0.61(+1.37%)
May 04, 2021 44.62 44.81 44.31 44.58 3,356,745 -0.49(-1.08%)
May 03, 2021 44.94 45.11 44.80 45.06 1,815,822 +0.56(+1.25%)
Apr 30, 2021 44.84 44.87 44.35 44.51 2,028,533 -0.52(-1.16%)
Apr 29, 2021 45.15 45.15 44.75 45.03 2,284,988 +0.02(+0.04%)
Apr 28, 2021 44.86 45.12 44.84 45.01 2,533,576 +0.24(+0.54%)
Apr 27, 2021 44.70 44.85 44.63 44.77 8,818,579 -0.12(-0.27%)
Apr 26, 2021 44.88 44.96 44.82 44.89 3,929,745 +0.16(+0.36%)
Apr 23, 2021 44.49 44.86 44.41 44.73 1,539,558 +0.45(+1.01%)
Apr 22, 2021 44.58 44.58 44.20 44.28 2,235,864 -0.31(-0.69%)
Apr 21, 2021 44.10 44.63 44.05 44.59 2,724,728 +0.33(+0.74%)
Apr 20, 2021 44.65 44.65 44.17 44.27 2,351,690 -0.96(-2.12%)
Apr 19, 2021 45.34 45.35 45.11 45.23 2,825,096 +0.01(+0.02%)
Apr 16, 2021 45.08 45.25 45.01 45.22 2,242,124 +0.36(+0.80%)
Apr 15, 2021 44.80 44.86 44.74 44.86 2,069,212 +0.33(+0.75%)
Apr 14, 2021 44.34 44.69 44.34 44.52 2,084,964 +0.06(+0.13%)
Apr 13, 2021 44.33 44.50 44.24 44.46 7,641,536 +0.11(+0.25%)
Apr 12, 2021 44.46 44.50 44.28 44.35 3,101,503 -0.15(-0.35%)
Apr 09, 2021 44.39 44.58 44.26 44.51 2,629,783 +0.03(+0.08%)
Apr 08, 2021 44.51 44.51 44.28 44.47 2,391,714 +0.03(+0.08%)
Apr 07, 2021 44.40 44.51 44.34 44.44 2,801,172 +0.18(+0.41%)
Apr 06, 2021 44.24 44.33 44.13 44.26 3,084,636 -0.46(-1.04%)
Apr 05, 2021 44.46 44.76 44.37 44.72 3,439,431 +0.68(+1.54%)
Apr 01, 2021 43.73 44.15 43.68 44.04 3,024,903 +0.33(+0.75%)
Mar 31, 2021 43.77 43.89 43.67 43.72 4,748,667 -0.30(-0.68%)
Mar 30, 2021 43.81 44.09 43.81 44.02 3,126,725 +0.04(+0.10%)
Mar 29, 2021 43.97 44.09 43.80 43.98 3,561,585 -0.23(-0.52%)
Mar 26, 2021 43.86 44.24 43.83 44.21 4,772,457 +0.52(+1.20%)
Mar 25, 2021 43.32 43.73 43.15 43.68 3,778,792 +0.28(+0.65%)
Mar 24, 2021 43.33 43.67 43.31 43.40 5,472,845 -0.12(-0.28%)
Mar 23, 2021 43.86 43.91 43.46 43.52 23,399,838 -0.51(-1.17%)
Mar 22, 2021 44.11 44.16 43.98 44.03 4,434,081 -0.10(-0.23%)
Mar 19, 2021 44.08 44.23 43.80 44.14 2,425,286 +0.01(+0.02%)
Mar 18, 2021 44.29 44.63 44.11 44.13 2,862,975 -0.17(-0.39%)
Mar 17, 2021 43.99 44.41 43.90 44.30 3,773,698 +0.28(+0.64%)
Mar 16, 2021 44.19 44.19 43.91 44.02 3,060,827 -0.06(-0.14%)
Mar 15, 2021 44.07 44.18 43.70 44.08 5,318,061 -0.09(-0.21%)
Mar 12, 2021 43.78 44.20 43.71 44.17 3,893,725 +0.30(+0.68%)
Mar 11, 2021 43.87 43.99 43.72 43.87 3,714,558 -0.09(-0.21%)
Mar 10, 2021 43.85 44.01 43.65 43.97 3,832,785 +0.32(+0.73%)
Mar 09, 2021 43.72 43.78 43.49 43.65 5,131,291 +0.25(+0.57%)
Mar 08, 2021 43.26 43.77 43.15 43.40 21,153,614 +0.15(+0.36%)
Mar 05, 2021 43.24 43.32 42.68 43.25 4,848,473 +0.34(+0.80%)
Mar 04, 2021 43.21 43.45 42.63 42.90 4,797,288 -0.15(-0.36%)
Mar 03, 2021 43.07 43.34 42.91 43.06 3,092,387 +0.04(+0.10%)
Mar 02, 2021 42.89 43.15 42.83 43.01 3,335,944 +0.06(+0.14%)
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.