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 28, 2021 46.27 46.39 46.17 46.26 6,293,524 +0.11(+0.24%)
May 27, 2021 46.21 46.29 46.07 46.15 6,272,676 +0.14(+0.30%)
May 26, 2021 45.90 46.10 45.90 46.01 12,773,887 -0.03(-0.07%)
May 25, 2021 46.28 46.28 45.97 46.05 1,527,488 -0.16(-0.35%)
May 24, 2021 46.09 46.27 46.01 46.21 1,549,599 +0.23(+0.50%)
May 21, 2021 45.96 46.07 45.81 45.98 2,315,246 +0.03(+0.07%)
May 20, 2021 45.75 46.00 45.63 45.95 1,955,870 +0.45(+1.00%)
May 19, 2021 45.47 45.71 45.17 45.49 9,624,311 -0.58(-1.27%)
May 18, 2021 46.40 46.40 46.06 46.07 1,652,587 +0.09(+0.19%)
May 17, 2021 45.80 46.10 45.75 45.99 2,251,968 -0.05(-0.11%)
May 14, 2021 45.82 46.11 45.76 46.04 1,397,081 +0.66(+1.46%)
May 13, 2021 44.98 45.48 44.98 45.38 2,729,355 +0.32(+0.70%)
May 12, 2021 45.43 45.63 44.93 45.06 3,850,808 -0.56(-1.22%)
May 11, 2021 45.46 45.78 45.38 45.62 2,833,256 -0.64(-1.37%)
May 10, 2021 46.50 46.63 46.22 46.26 2,129,885 +0.01(+0.02%)
May 07, 2021 45.84 46.26 45.75 46.25 2,587,414 +0.51(+1.11%)
May 06, 2021 45.41 45.77 45.28 45.74 2,126,149 +0.53(+1.18%)
May 05, 2021 45.14 45.29 44.95 45.21 1,917,775 +0.61(+1.37%)
May 04, 2021 44.64 44.83 44.33 44.60 3,354,986 -0.49(-1.08%)
May 03, 2021 44.96 45.13 44.82 45.09 1,814,870 +0.56(+1.25%)
Apr 30, 2021 44.86 44.89 44.38 44.53 2,027,470 -0.52(-1.16%)
Apr 29, 2021 45.17 45.17 44.77 45.05 2,283,791 +0.02(+0.04%)
Apr 28, 2021 44.88 45.14 44.86 45.04 2,532,248 +0.24(+0.54%)
Apr 27, 2021 44.73 44.87 44.66 44.80 8,813,957 -0.12(-0.27%)
Apr 26, 2021 44.91 44.98 44.85 44.92 3,927,686 +0.16(+0.36%)
Apr 23, 2021 44.51 44.89 44.44 44.75 1,538,752 +0.45(+1.01%)
Apr 22, 2021 44.60 44.60 44.23 44.31 2,234,693 -0.31(-0.69%)
Apr 21, 2021 44.13 44.65 44.08 44.62 2,723,300 +0.33(+0.74%)
Apr 20, 2021 44.68 44.68 44.20 44.29 2,350,458 -0.96(-2.12%)
Apr 19, 2021 45.36 45.38 45.13 45.25 2,823,616 +0.01(+0.02%)
Apr 16, 2021 45.10 45.27 45.04 45.24 2,240,949 +0.36(+0.80%)
Apr 15, 2021 44.82 44.88 44.77 44.88 2,068,128 +0.33(+0.75%)
Apr 14, 2021 44.37 44.71 44.37 44.55 2,083,872 +0.06(+0.13%)
Apr 13, 2021 44.35 44.52 44.26 44.49 7,637,531 +0.11(+0.25%)
Apr 12, 2021 44.49 44.52 44.30 44.38 3,099,878 -0.15(-0.35%)
Apr 09, 2021 44.41 44.60 44.28 44.53 2,628,405 +0.03(+0.08%)
Apr 08, 2021 44.53 44.53 44.30 44.50 2,390,460 +0.03(+0.08%)
Apr 07, 2021 44.42 44.53 44.36 44.46 2,799,704 +0.18(+0.41%)
Apr 06, 2021 44.26 44.35 44.15 44.28 3,083,020 -0.46(-1.04%)
Apr 05, 2021 44.49 44.79 44.39 44.74 3,437,629 +0.68(+1.54%)
Apr 01, 2021 43.75 44.17 43.71 44.07 3,023,318 +0.33(+0.75%)
Mar 31, 2021 43.79 43.91 43.70 43.74 4,746,179 -0.30(-0.68%)
Mar 30, 2021 43.84 44.12 43.84 44.04 3,125,087 +0.04(+0.10%)
Mar 29, 2021 43.99 44.11 43.83 44.00 3,559,718 -0.23(-0.52%)
Mar 26, 2021 43.89 44.26 43.85 44.23 4,769,956 +0.52(+1.20%)
Mar 25, 2021 43.35 43.75 43.17 43.71 3,776,811 +0.28(+0.65%)
Mar 24, 2021 43.35 43.70 43.33 43.42 5,469,977 -0.12(-0.28%)
Mar 23, 2021 43.89 43.94 43.48 43.54 23,387,576 -0.51(-1.17%)
Mar 22, 2021 44.14 44.18 44.00 44.06 4,431,757 -0.10(-0.23%)
Mar 19, 2021 44.10 44.26 43.83 44.16 2,424,015 +0.01(+0.02%)
Mar 18, 2021 44.32 44.65 44.14 44.15 2,861,475 -0.17(-0.39%)
Mar 17, 2021 44.02 44.43 43.92 44.32 3,771,720 +0.28(+0.64%)
Mar 16, 2021 44.21 44.21 43.93 44.04 3,059,223 -0.06(-0.14%)
Mar 15, 2021 44.09 44.20 43.72 44.10 5,315,274 -0.09(-0.21%)
Mar 12, 2021 43.80 44.23 43.73 44.20 3,891,685 +0.30(+0.68%)
Mar 11, 2021 43.90 44.02 43.74 43.90 3,712,611 -0.09(-0.21%)
Mar 10, 2021 43.87 44.03 43.67 43.99 3,830,777 +0.32(+0.73%)
Mar 09, 2021 43.74 43.80 43.52 43.67 5,128,602 +0.25(+0.57%)
Mar 08, 2021 43.29 43.79 43.17 43.42 21,142,528 +0.15(+0.36%)
Mar 05, 2021 43.26 43.35 42.70 43.27 4,845,932 +0.34(+0.80%)
Mar 04, 2021 43.23 43.47 42.65 42.93 4,794,774 -0.15(-0.36%)
Mar 03, 2021 43.09 43.36 42.93 43.08 3,090,767 +0.04(+0.10%)
Mar 02, 2021 42.92 43.17 42.86 43.04 3,334,196 +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.