EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.62 44.65 44.25 44.33 2,500,288 -0.32(-0.72%)
Sep 29, 2021 44.77 44.84 44.61 44.65 3,494,169 -0.01(-0.02%)
Sep 28, 2021 44.90 45.00 44.52 44.66 3,328,367 -0.69(-1.52%)
Sep 27, 2021 45.17 45.39 45.13 45.35 1,541,975 +0.47(+1.05%)
Sep 24, 2021 44.77 44.98 44.77 44.88 3,588,054 -0.31(-0.68%)
Sep 23, 2021 45.01 45.27 44.95 45.18 2,380,850 +0.52(+1.17%)
Sep 22, 2021 44.69 45.05 44.66 44.66 2,186,188 +0.34(+0.77%)
Sep 21, 2021 44.57 44.61 44.27 44.32 1,881,218 +0.37(+0.85%)
Sep 20, 2021 43.95 44.08 43.60 43.95 3,390,698 -1.00(-2.23%)
Sep 17, 2021 45.37 45.38 44.82 44.95 3,467,623 -0.66(-1.45%)
Sep 16, 2021 45.55 45.65 45.40 45.61 6,463,586 -0.14(-0.30%)
Sep 15, 2021 45.56 45.79 45.51 45.75 3,177,708 +0.20(+0.44%)
Sep 14, 2021 46.05 46.05 45.42 45.55 2,439,479 -0.34(-0.74%)
Sep 13, 2021 45.85 45.89 45.71 45.89 3,219,432 +0.58(+1.29%)
Sep 10, 2021 45.78 45.78 45.30 45.31 1,315,370 -0.24(-0.54%)
Sep 09, 2021 45.60 45.76 45.47 45.55 1,574,772 -0.05(-0.11%)
Sep 08, 2021 45.80 45.92 45.55 45.60 1,924,346 -0.37(-0.80%)
Sep 07, 2021 45.99 46.11 45.97 45.97 2,312,521 -0.13(-0.28%)
Sep 03, 2021 46.02 46.13 45.90 46.10 1,990,206 +0.22(+0.47%)
Sep 02, 2021 45.85 45.96 45.78 45.88 2,260,004 +0.17(+0.36%)
Sep 01, 2021 45.68 45.82 45.62 45.72 2,342,510 +0.42(+0.92%)
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%)
Aug 02, 2021 45.41 45.47 45.05 45.10 3,267,146 +0.10(+0.21%)
Jul 30, 2021 45.06 45.24 44.90 45.00 2,002,857 -0.37(-0.81%)
Jul 29, 2021 45.54 45.54 45.37 45.37 1,895,733 +0.28(+0.62%)
Jul 28, 2021 44.97 45.19 44.81 45.09 2,576,535 +0.15(+0.33%)
Jul 27, 2021 44.81 44.98 44.67 44.94 2,219,827 -0.14(-0.31%)
Jul 26, 2021 44.78 45.09 44.72 45.08 3,896,621 +0.30(+0.66%)
Jul 23, 2021 44.70 44.82 44.64 44.78 8,735,924 +0.24(+0.53%)
Jul 22, 2021 44.84 44.84 44.43 44.55 1,277,302 +0.00(+0.00%)
Jul 21, 2021 44.22 44.62 44.16 44.55 1,283,781 +0.76(+1.73%)
Jul 20, 2021 43.41 43.91 43.23 43.79 3,241,990 +0.37(+0.86%)
Jul 19, 2021 43.75 43.75 43.21 43.41 2,590,875 -1.03(-2.31%)
Jul 16, 2021 44.90 44.90 44.39 44.44 1,847,975 -0.40(-0.89%)
Jul 15, 2021 44.84 44.92 44.70 44.84 2,361,889 -0.41(-0.91%)
Jul 14, 2021 45.42 45.44 45.19 45.25 1,650,833 +0.06(+0.13%)
Jul 13, 2021 45.39 45.43 45.14 45.19 1,833,998 -0.29(-0.63%)
Jul 12, 2021 45.28 45.50 45.15 45.48 2,090,474 +0.10(+0.23%)
Jul 09, 2021 45.11 45.41 44.97 45.38 2,339,226 +0.99(+2.22%)
Jul 08, 2021 44.34 44.54 44.18 44.39 2,129,584 -0.65(-1.45%)
Jul 07, 2021 45.03 45.11 44.82 45.04 1,704,431 +0.10(+0.23%)
Jul 06, 2021 45.41 45.41 44.77 44.94 2,655,195 -0.41(-0.90%)
Jul 02, 2021 45.32 45.41 45.12 45.35 1,522,622 +0.10(+0.21%)
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.