EAFE Value Ishares MSCI ETF (NY: EFV )

49.67 USD +0.87 (+1.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.98 52.06 51.87 51.98 2,613,972 -0.42(-0.80%)
Oct 28, 2021 52.24 52.44 52.13 52.40 2,132,726 +0.37(+0.71%)
Oct 27, 2021 52.29 52.35 52.03 52.03 2,846,904 -0.28(-0.54%)
Oct 26, 2021 52.52 52.31 1,517,704 +0.15(+0.29%)
Oct 25, 2021 52.20 52.26 52.04 52.16 1,458,196 -0.09(-0.17%)
Oct 22, 2021 52.22 52.37 52.01 52.25 3,538,720 +0.20(+0.38%)
Oct 21, 2021 52.06 52.22 51.94 52.05 2,293,003 -0.46(-0.88%)
Oct 20, 2021 52.22 52.58 52.22 52.51 1,694,442 +0.25(+0.48%)
Oct 19, 2021 52.23 52.34 52.17 52.26 1,193,016 +0.26(+0.50%)
Oct 18, 2021 51.94 52.07 51.83 52.00 2,023,747 -0.24(-0.46%)
Oct 15, 2021 52.17 52.29 52.09 52.24 2,503,827 +0.38(+0.73%)
Oct 14, 2021 51.84 51.95 51.76 51.86 2,290,622 +0.37(+0.72%)
Oct 13, 2021 51.25 51.51 51.07 51.49 3,347,161 +0.24(+0.47%)
Oct 12, 2021 51.30 51.45 51.15 51.25 2,000,421 +0.04(+0.08%)
Oct 11, 2021 51.56 51.69 51.21 51.21 1,613,890 -0.06(-0.12%)
Oct 08, 2021 51.37 51.42 51.20 51.27 2,050,027 +0.11(+0.22%)
Oct 07, 2021 51.09 51.38 51.08 51.16 2,693,597 +0.36(+0.71%)
Oct 06, 2021 50.36 50.81 50.18 50.80 3,077,020 -0.35(-0.69%)
Oct 05, 2021 50.95 51.34 50.83 51.15 1,424,973 +0.40(+0.78%)
Oct 04, 2021 50.96 51.21 50.58 50.76 2,158,417 -0.23(-0.45%)
Oct 01, 2021 50.90 51.16 50.55 50.99 2,370,314 +0.14(+0.28%)
Sep 30, 2021 51.18 51.22 50.76 50.85 2,179,678 -0.37(-0.72%)
Sep 29, 2021 51.36 51.44 51.17 51.22 3,046,114 -0.01(-0.02%)
Sep 28, 2021 51.51 51.62 51.07 51.23 2,901,573 -0.79(-1.52%)
Sep 27, 2021 51.81 52.07 51.77 52.02 1,344,249 +0.54(+1.05%)
Sep 24, 2021 51.36 51.60 51.36 51.48 3,127,960 -0.35(-0.68%)
Sep 23, 2021 51.63 51.93 51.56 51.83 2,075,555 +0.60(+1.17%)
Sep 22, 2021 51.26 51.68 51.23 51.23 1,905,855 +0.39(+0.77%)
Sep 21, 2021 51.13 51.17 50.78 50.84 1,639,991 +0.43(+0.85%)
Sep 20, 2021 50.41 50.56 50.01 50.41 2,955,911 -1.15(-2.23%)
Sep 17, 2021 52.04 52.05 51.41 51.56 3,022,972 -0.76(-1.45%)
Sep 16, 2021 52.25 52.37 52.08 52.32 5,634,764 -0.16(-0.30%)
Sep 15, 2021 52.26 52.53 52.20 52.48 2,770,233 +0.23(+0.44%)
Sep 14, 2021 52.82 52.82 52.10 52.25 2,126,666 -0.39(-0.74%)
Sep 13, 2021 52.59 52.64 52.43 52.64 2,806,606 +0.67(+1.29%)
Sep 10, 2021 52.51 52.51 51.96 51.97 1,146,701 -0.28(-0.54%)
Sep 09, 2021 52.31 52.49 52.16 52.25 1,372,840 -0.06(-0.11%)
Sep 08, 2021 52.54 52.67 52.25 52.31 1,677,589 -0.42(-0.80%)
Sep 07, 2021 52.75 52.89 52.73 52.73 2,015,988 -0.15(-0.28%)
Sep 03, 2021 52.79 52.92 52.65 52.88 1,735,003 +0.25(+0.48%)
Sep 02, 2021 52.59 52.72 52.51 52.63 1,970,205 +0.19(+0.36%)
Sep 01, 2021 52.40 52.55 52.33 52.44 2,042,132 +0.48(+0.92%)
Aug 31, 2021 52.11 52.11 51.94 51.96 2,402,265 -0.10(-0.19%)
Aug 30, 2021 52.17 52.17 52.02 52.06 1,107,673 -0.12(-0.23%)
Aug 27, 2021 51.75 52.22 51.63 52.18 1,327,571 +0.53(+1.03%)
Aug 26, 2021 51.89 51.91 51.62 51.65 1,357,162 -0.37(-0.71%)
Aug 25, 2021 51.93 52.07 51.79 52.02 1,176,018 +0.10(+0.19%)
Aug 24, 2021 51.77 52.00 51.70 51.92 1,345,235 +0.20(+0.39%)
Aug 23, 2021 51.63 51.81 51.55 51.72 1,395,928 +0.39(+0.76%)
Aug 20, 2021 51.00 51.38 50.91 51.33 1,049,295 +0.13(+0.25%)
Aug 19, 2021 51.24 51.37 51.03 51.20 2,534,881 -0.68(-1.31%)
Aug 18, 2021 52.07 52.29 51.88 51.88 1,850,891 -0.20(-0.38%)
Aug 17, 2021 52.09 52.25 51.84 52.08 2,447,799 -0.59(-1.12%)
Aug 16, 2021 52.48 52.67 52.32 52.67 2,168,087 -0.32(-0.60%)
Aug 13, 2021 52.93 53.01 52.84 52.99 1,243,182 +0.23(+0.44%)
Aug 12, 2021 52.77 52.78 52.63 52.76 1,765,604 -0.04(-0.08%)
Aug 11, 2021 52.67 52.83 52.60 52.80 1,256,673 +0.51(+0.98%)
Aug 10, 2021 52.00 52.30 51.96 52.29 11,898,189 +0.22(+0.42%)
Aug 09, 2021 52.08 52.18 52.00 52.07 2,681,389 -0.08(-0.16%)
Aug 06, 2021 52.15 52.24 52.08 52.15 1,635,334 +0.00(+0.01%)
Aug 05, 2021 52.04 52.21 52.02 52.15 1,479,621 +0.22(+0.42%)
Aug 04, 2021 52.10 52.22 51.90 51.93 3,106,034 -0.29(-0.56%)
Aug 03, 2021 52.10 52.26 51.75 52.22 2,926,298 +0.49(+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.