EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.43 45.43 45.28 45.30 2,755,616 -0.09(-0.19%)
Aug 30, 2021 45.48 45.48 45.35 45.38 1,270,601 -0.10(-0.23%)
Aug 27, 2021 45.11 45.52 45.01 45.49 1,522,844 +0.46(+1.03%)
Aug 26, 2021 45.24 45.25 45.00 45.03 1,556,788 -0.32(-0.71%)
Aug 25, 2021 45.27 45.39 45.15 45.35 1,348,999 +0.09(+0.19%)
Aug 24, 2021 45.13 45.33 45.07 45.26 1,543,106 +0.17(+0.39%)
Aug 23, 2021 45.01 45.17 44.94 45.09 1,601,256 +0.34(+0.76%)
Aug 20, 2021 44.46 44.79 44.38 44.75 1,203,636 +0.11(+0.25%)
Aug 19, 2021 44.67 44.78 44.49 44.63 2,907,738 -0.59(-1.31%)
Aug 18, 2021 45.39 45.58 45.23 45.23 2,123,140 -0.17(-0.38%)
Aug 17, 2021 45.41 45.55 45.19 45.40 2,807,847 -0.51(-1.12%)
Aug 16, 2021 45.75 45.92 45.61 45.92 2,486,992 -0.28(-0.60%)
Aug 13, 2021 46.14 46.21 46.06 46.20 1,426,042 +0.20(+0.44%)
Aug 12, 2021 46.00 46.01 45.88 45.99 2,025,308 -0.03(-0.08%)
Aug 11, 2021 45.92 46.06 45.85 46.03 1,441,518 +0.44(+0.98%)
Aug 10, 2021 45.33 45.59 45.30 45.58 13,648,303 +0.19(+0.42%)
Aug 09, 2021 45.40 45.49 45.33 45.39 3,075,796 -0.07(-0.16%)
Aug 06, 2021 45.46 45.54 45.40 45.47 1,875,876 +0.00(+0.01%)
Aug 05, 2021 45.37 45.52 45.35 45.46 1,697,259 +0.19(+0.42%)
Aug 04, 2021 45.42 45.52 45.24 45.27 3,562,903 -0.25(-0.56%)
Aug 03, 2021 45.42 45.56 45.11 45.52 3,356,729 +0.43(+0.95%)
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.