EAFE Value Ishares MSCI ETF (NY: EFV )

52.10 USD -0.30 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.28 52.31 51.71 51.89 1,739,900 -0.61(-1.16%)
Apr 29, 2021 52.64 52.64 52.17 52.50 1,959,865 +0.02(+0.04%)
Apr 28, 2021 52.30 52.60 52.28 52.48 2,173,082 +0.28(+0.54%)
Apr 27, 2021 52.12 52.28 52.04 52.20 7,563,812 -0.14(-0.27%)
Apr 26, 2021 52.33 52.42 52.26 52.34 3,370,595 +0.19(+0.36%)
Apr 23, 2021 51.87 52.30 51.78 52.15 1,320,500 +0.52(+1.01%)
Apr 22, 2021 51.97 51.97 51.53 51.63 1,917,731 -0.36(-0.69%)
Apr 21, 2021 51.42 52.03 51.36 51.99 2,337,036 +0.38(+0.74%)
Apr 20, 2021 52.06 52.06 51.50 51.61 2,017,076 -1.12(-2.12%)
Apr 19, 2021 52.86 52.88 52.59 52.73 2,423,123 +0.01(+0.02%)
Apr 16, 2021 52.56 52.76 52.48 52.72 1,923,100 +0.42(+0.80%)
Apr 15, 2021 52.23 52.30 52.17 52.30 1,774,791 +0.39(+0.75%)
Apr 14, 2021 51.70 52.10 51.70 51.91 1,788,302 +0.07(+0.14%)
Apr 13, 2021 51.68 51.88 51.58 51.84 6,554,247 +0.13(+0.25%)
Apr 12, 2021 51.84 51.88 51.62 51.71 2,660,201 -0.18(-0.35%)
Apr 09, 2021 51.75 51.97 51.60 51.89 2,255,600 +0.04(+0.08%)
Apr 08, 2021 51.89 51.89 51.62 51.85 2,051,405 +0.04(+0.08%)
Apr 07, 2021 51.76 51.90 51.69 51.81 2,402,603 +0.21(+0.41%)
Apr 06, 2021 51.58 51.68 51.45 51.60 2,645,734 -0.54(-1.04%)
Apr 05, 2021 51.84 52.19 51.73 52.14 2,950,046 +0.79(+1.54%)
Apr 01, 2021 50.98 51.47 50.93 51.35 2,594,500 +0.38(+0.75%)
Mar 31, 2021 51.03 51.17 50.92 50.97 4,072,995 -0.35(-0.68%)
Mar 30, 2021 51.08 51.41 51.08 51.32 2,681,834 +0.05(+0.10%)
Mar 29, 2021 51.26 51.40 51.07 51.27 3,054,819 -0.27(-0.52%)
Mar 26, 2021 51.14 51.58 51.10 51.54 4,093,400 +0.61(+1.20%)
Mar 25, 2021 50.51 50.98 50.31 50.93 3,241,120 +0.33(+0.65%)
Mar 24, 2021 50.52 50.92 50.49 50.60 4,694,132 -0.14(-0.28%)
Mar 23, 2021 51.14 51.20 50.67 50.74 20,070,352 -0.60(-1.17%)
Mar 22, 2021 51.43 51.48 51.27 51.34 3,803,170 -0.12(-0.23%)
Mar 19, 2021 51.39 51.57 51.07 51.46 2,080,200 +0.01(+0.02%)
Mar 18, 2021 51.64 52.03 51.43 51.45 2,455,612 -0.20(-0.39%)
Mar 17, 2021 51.29 51.78 51.18 51.65 3,236,751 +0.33(+0.64%)
Mar 16, 2021 51.52 51.52 51.19 51.32 2,625,312 -0.07(-0.14%)
Mar 15, 2021 51.38 51.51 50.95 51.39 4,561,372 -0.11(-0.21%)
Mar 12, 2021 51.04 51.53 50.96 51.50 3,339,700 +0.35(+0.68%)
Mar 11, 2021 51.15 51.29 50.97 51.15 3,186,026 -0.11(-0.21%)
Mar 10, 2021 51.12 51.31 50.89 51.26 3,287,431 +0.37(+0.73%)
Mar 09, 2021 50.97 51.04 50.71 50.89 4,401,177 +0.29(+0.57%)
Mar 08, 2021 50.44 51.03 50.31 50.60 18,143,736 +0.18(+0.36%)
Mar 05, 2021 50.41 50.51 49.76 50.42 4,158,600 +0.40(+0.80%)
Mar 04, 2021 50.38 50.66 49.70 50.02 4,114,698 -0.18(-0.36%)
Mar 03, 2021 50.21 50.53 50.03 50.20 2,652,382 +0.05(+0.10%)
Mar 02, 2021 50.01 50.31 49.94 50.15 2,861,284 +0.07(+0.14%)
Mar 01, 2021 49.71 50.12 49.71 50.08 2,236,467 +0.84(+1.71%)
Feb 26, 2021 49.76 49.78 49.12 49.24 3,836,300 -0.75(-1.50%)
Feb 25, 2021 50.88 51.01 49.87 49.99 2,581,823 -0.73(-1.44%)
Feb 24, 2021 50.11 50.75 50.06 50.72 4,129,889 +0.45(+0.90%)
Feb 23, 2021 50.13 50.40 49.70 50.27 2,169,445 +0.27(+0.54%)
Feb 22, 2021 49.80 50.27 49.80 50.00 4,353,480 +0.11(+0.22%)
Feb 19, 2021 49.88 50.06 49.78 49.89 1,468,000 +0.24(+0.48%)
Feb 18, 2021 49.60 49.67 49.29 49.65 1,162,037 -0.31(-0.62%)
Feb 17, 2021 49.94 50.06 49.74 49.96 1,427,173 -0.15(-0.30%)
Feb 16, 2021 50.10 50.29 50.03 50.11 1,559,952 +0.55(+1.11%)
Feb 12, 2021 49.15 49.58 49.12 49.56 1,346,500 +0.24(+0.49%)
Feb 11, 2021 49.35 49.36 49.05 49.32 1,211,761 +0.18(+0.37%)
Feb 10, 2021 49.45 49.45 48.92 49.14 1,647,613 -0.05(-0.10%)
Feb 09, 2021 49.05 49.28 48.93 49.19 7,136,794 +0.09(+0.18%)
Feb 08, 2021 49.09 49.21 48.93 49.10 1,358,916 +0.47(+0.97%)
Feb 05, 2021 48.55 48.70 48.38 48.63 1,013,500 +0.38(+0.79%)
Feb 04, 2021 48.11 48.27 48.03 48.25 1,772,943 +0.10(+0.21%)
Feb 03, 2021 47.99 48.20 47.89 48.15 1,328,156 +0.32(+0.67%)
Feb 02, 2021 47.65 47.90 47.49 47.83 2,637,970 +0.40(+0.84%)
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.