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 45.45 45.45 45.30 45.32 2,754,172 -0.09(-0.19%)
Aug 30, 2021 45.50 45.50 45.37 45.41 1,269,935 -0.10(-0.23%)
Aug 27, 2021 45.14 45.55 45.03 45.51 1,522,046 +0.46(+1.03%)
Aug 26, 2021 45.26 45.28 45.02 45.05 1,555,972 -0.32(-0.71%)
Aug 25, 2021 45.29 45.42 45.17 45.37 1,348,292 +0.09(+0.19%)
Aug 24, 2021 45.16 45.36 45.09 45.29 1,542,298 +0.17(+0.39%)
Aug 23, 2021 45.03 45.19 44.97 45.11 1,600,417 +0.34(+0.76%)
Aug 20, 2021 44.48 44.82 44.41 44.77 1,203,006 +0.11(+0.25%)
Aug 19, 2021 44.69 44.81 44.51 44.66 2,906,215 -0.59(-1.31%)
Aug 18, 2021 45.42 45.61 45.25 45.25 2,122,027 -0.17(-0.38%)
Aug 17, 2021 45.43 45.57 45.22 45.43 2,806,376 -0.51(-1.12%)
Aug 16, 2021 45.77 45.94 45.63 45.94 2,485,689 -0.28(-0.60%)
Aug 13, 2021 46.17 46.24 46.09 46.22 1,425,295 +0.20(+0.44%)
Aug 12, 2021 46.03 46.04 45.91 46.02 2,024,246 -0.03(-0.08%)
Aug 11, 2021 45.94 46.08 45.87 46.05 1,440,762 +0.44(+0.98%)
Aug 10, 2021 45.36 45.62 45.32 45.61 13,641,152 +0.19(+0.42%)
Aug 09, 2021 45.43 45.51 45.36 45.42 3,074,185 -0.07(-0.16%)
Aug 06, 2021 45.49 45.57 45.43 45.49 1,874,893 +0.00(+0.01%)
Aug 05, 2021 45.39 45.54 45.37 45.49 1,696,370 +0.19(+0.42%)
Aug 04, 2021 45.44 45.55 45.27 45.29 3,561,036 -0.25(-0.56%)
Aug 03, 2021 45.44 45.58 45.14 45.55 3,354,970 +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.