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 (%)
Jul 30, 2021 45.09 45.27 44.92 45.02 2,001,807 -0.37(-0.81%)
Jul 29, 2021 45.57 45.57 45.39 45.39 1,894,740 +0.28(+0.62%)
Jul 28, 2021 44.99 45.22 44.83 45.11 2,575,185 +0.15(+0.33%)
Jul 27, 2021 44.83 45.00 44.69 44.96 2,218,664 -0.14(-0.31%)
Jul 26, 2021 44.81 45.11 44.75 45.10 3,894,579 +0.30(+0.66%)
Jul 23, 2021 44.73 44.85 44.67 44.81 8,731,346 +0.24(+0.53%)
Jul 22, 2021 44.86 44.86 44.45 44.57 1,276,633 +0.00(+0.00%)
Jul 21, 2021 44.24 44.64 44.19 44.57 1,283,108 +0.76(+1.73%)
Jul 20, 2021 43.43 43.93 43.25 43.81 3,240,291 +0.38(+0.86%)
Jul 19, 2021 43.77 43.77 43.24 43.44 2,589,518 -1.03(-2.31%)
Jul 16, 2021 44.93 44.93 44.41 44.47 1,847,007 -0.40(-0.89%)
Jul 15, 2021 44.86 44.94 44.73 44.87 2,360,652 -0.41(-0.91%)
Jul 14, 2021 45.44 45.46 45.22 45.28 1,649,968 +0.06(+0.13%)
Jul 13, 2021 45.42 45.45 45.16 45.22 1,833,037 -0.29(-0.63%)
Jul 12, 2021 45.30 45.52 45.17 45.50 2,089,379 +0.10(+0.23%)
Jul 09, 2021 45.14 45.43 45.00 45.40 2,338,001 +0.99(+2.22%)
Jul 08, 2021 44.36 44.56 44.20 44.41 2,128,468 -0.65(-1.45%)
Jul 07, 2021 45.05 45.14 44.84 45.07 1,703,538 +0.10(+0.23%)
Jul 06, 2021 45.43 45.43 44.79 44.96 2,653,803 -0.41(-0.90%)
Jul 02, 2021 45.35 45.43 45.15 45.37 1,521,824 +0.10(+0.21%)
Jul 01, 2021 45.22 45.31 45.09 45.28 2,203,850 +0.13(+0.29%)
Jun 30, 2021 45.09 45.24 44.95 45.15 2,553,754 -0.32(-0.71%)
Jun 29, 2021 45.63 45.63 45.40 45.47 1,857,987 -0.03(-0.06%)
Jun 28, 2021 45.85 45.85 45.43 45.50 3,214,333 -0.48(-1.04%)
Jun 25, 2021 46.01 46.01 45.88 45.98 1,395,273 +0.13(+0.29%)
Jun 24, 2021 45.78 45.87 45.70 45.84 2,097,348 +0.40(+0.88%)
Jun 23, 2021 45.76 45.76 45.40 45.44 1,891,882 -0.26(-0.57%)
Jun 22, 2021 45.64 45.83 45.47 45.70 1,618,738 +0.01(+0.02%)
Jun 21, 2021 45.29 45.75 45.20 45.70 2,492,374 +0.68(+1.51%)
Jun 18, 2021 45.23 45.30 45.01 45.02 2,539,787 -1.23(-2.66%)
Jun 17, 2021 46.49 46.55 46.01 46.25 2,245,266 -0.37(-0.79%)
Jun 16, 2021 47.00 47.03 46.50 46.61 2,286,245 -0.34(-0.72%)
Jun 15, 2021 46.93 46.96 46.86 46.95 8,132,734 -0.01(-0.02%)
Jun 14, 2021 46.89 46.97 46.80 46.96 3,168,933 +0.08(+0.17%)
Jun 11, 2021 46.86 46.90 46.73 46.88 1,245,502 +0.10(+0.22%)
Jun 10, 2021 46.88 46.97 46.73 46.78 2,000,028 +0.05(+0.11%)
Jun 09, 2021 46.89 46.89 46.69 46.73 1,773,657 -0.17(-0.37%)
Jun 08, 2021 46.98 47.00 46.77 46.90 2,264,850 -0.08(-0.16%)
Jun 07, 2021 47.02 47.02 46.90 46.98 1,667,835 +0.10(+0.21%)
Jun 04, 2021 46.86 46.91 46.76 46.88 1,739,398 +0.31(+0.67%)
Jun 03, 2021 46.55 46.62 46.44 46.56 1,849,362 -0.17(-0.37%)
Jun 02, 2021 46.67 46.80 46.55 46.74 2,398,137 +0.31(+0.67%)
Jun 01, 2021 46.62 46.63 46.41 46.43 3,970,167 +0.16(+0.35%)
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%)
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.