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 (%)
Apr 30, 2021 44.86 44.89 44.38 44.53 2,027,470 -0.52(-1.16%)
Apr 29, 2021 45.17 45.17 44.77 45.05 2,283,791 +0.02(+0.04%)
Apr 28, 2021 44.88 45.14 44.86 45.04 2,532,248 +0.24(+0.54%)
Apr 27, 2021 44.73 44.87 44.66 44.80 8,813,957 -0.12(-0.27%)
Apr 26, 2021 44.91 44.98 44.85 44.92 3,927,686 +0.16(+0.36%)
Apr 23, 2021 44.51 44.89 44.44 44.75 1,538,752 +0.45(+1.01%)
Apr 22, 2021 44.60 44.60 44.23 44.31 2,234,693 -0.31(-0.69%)
Apr 21, 2021 44.13 44.65 44.08 44.62 2,723,300 +0.33(+0.74%)
Apr 20, 2021 44.68 44.68 44.20 44.29 2,350,458 -0.96(-2.12%)
Apr 19, 2021 45.36 45.38 45.13 45.25 2,823,616 +0.01(+0.02%)
Apr 16, 2021 45.10 45.27 45.04 45.24 2,240,949 +0.36(+0.80%)
Apr 15, 2021 44.82 44.88 44.77 44.88 2,068,128 +0.33(+0.75%)
Apr 14, 2021 44.37 44.71 44.37 44.55 2,083,872 +0.06(+0.13%)
Apr 13, 2021 44.35 44.52 44.26 44.49 7,637,531 +0.11(+0.25%)
Apr 12, 2021 44.49 44.52 44.30 44.38 3,099,878 -0.15(-0.35%)
Apr 09, 2021 44.41 44.60 44.28 44.53 2,628,405 +0.03(+0.08%)
Apr 08, 2021 44.53 44.53 44.30 44.50 2,390,460 +0.03(+0.08%)
Apr 07, 2021 44.42 44.53 44.36 44.46 2,799,704 +0.18(+0.41%)
Apr 06, 2021 44.26 44.35 44.15 44.28 3,083,020 -0.46(-1.04%)
Apr 05, 2021 44.49 44.79 44.39 44.74 3,437,629 +0.68(+1.54%)
Apr 01, 2021 43.75 44.17 43.71 44.07 3,023,318 +0.33(+0.75%)
Mar 31, 2021 43.79 43.91 43.70 43.74 4,746,179 -0.30(-0.68%)
Mar 30, 2021 43.84 44.12 43.84 44.04 3,125,087 +0.04(+0.10%)
Mar 29, 2021 43.99 44.11 43.83 44.00 3,559,718 -0.23(-0.52%)
Mar 26, 2021 43.89 44.26 43.85 44.23 4,769,956 +0.52(+1.20%)
Mar 25, 2021 43.35 43.75 43.17 43.71 3,776,811 +0.28(+0.65%)
Mar 24, 2021 43.35 43.70 43.33 43.42 5,469,977 -0.12(-0.28%)
Mar 23, 2021 43.89 43.94 43.48 43.54 23,387,576 -0.51(-1.17%)
Mar 22, 2021 44.14 44.18 44.00 44.06 4,431,757 -0.10(-0.23%)
Mar 19, 2021 44.10 44.26 43.83 44.16 2,424,015 +0.01(+0.02%)
Mar 18, 2021 44.32 44.65 44.14 44.15 2,861,475 -0.17(-0.39%)
Mar 17, 2021 44.02 44.43 43.92 44.32 3,771,720 +0.28(+0.64%)
Mar 16, 2021 44.21 44.21 43.93 44.04 3,059,223 -0.06(-0.14%)
Mar 15, 2021 44.09 44.20 43.72 44.10 5,315,274 -0.09(-0.21%)
Mar 12, 2021 43.80 44.23 43.73 44.20 3,891,685 +0.30(+0.68%)
Mar 11, 2021 43.90 44.02 43.74 43.90 3,712,611 -0.09(-0.21%)
Mar 10, 2021 43.87 44.03 43.67 43.99 3,830,777 +0.32(+0.73%)
Mar 09, 2021 43.74 43.80 43.52 43.67 5,128,602 +0.25(+0.57%)
Mar 08, 2021 43.29 43.79 43.17 43.42 21,142,528 +0.15(+0.36%)
Mar 05, 2021 43.26 43.35 42.70 43.27 4,845,932 +0.34(+0.80%)
Mar 04, 2021 43.23 43.47 42.65 42.93 4,794,774 -0.15(-0.36%)
Mar 03, 2021 43.09 43.36 42.93 43.08 3,090,767 +0.04(+0.10%)
Mar 02, 2021 42.92 43.17 42.86 43.04 3,334,196 +0.06(+0.14%)
Mar 01, 2021 42.66 43.01 42.66 42.98 2,606,109 +0.72(+1.71%)
Feb 26, 2021 42.70 42.72 42.15 42.26 4,470,363 -0.64(-1.50%)
Feb 25, 2021 43.66 43.77 42.80 42.90 3,008,546 -0.63(-1.44%)
Feb 24, 2021 43.00 43.55 42.96 43.53 4,812,476 +0.39(+0.89%)
Feb 23, 2021 43.02 43.25 42.65 43.14 2,528,010 +0.23(+0.54%)
Feb 22, 2021 42.74 43.14 42.74 42.91 5,073,022 +0.09(+0.22%)
Feb 19, 2021 42.81 42.96 42.72 42.81 1,710,630 +0.21(+0.48%)
Feb 18, 2021 42.56 42.62 42.30 42.61 1,354,098 -0.27(-0.62%)
Feb 17, 2021 42.86 42.96 42.68 42.87 1,663,055 -0.13(-0.30%)
Feb 16, 2021 42.99 43.16 42.93 43.00 1,817,780 +0.47(+1.11%)
Feb 12, 2021 42.18 42.55 42.15 42.53 1,569,049 +0.21(+0.49%)
Feb 11, 2021 42.35 42.36 42.09 42.32 1,412,040 +0.15(+0.37%)
Feb 10, 2021 42.44 42.44 41.98 42.17 1,919,930 -0.04(-0.10%)
Feb 09, 2021 42.09 42.29 41.99 42.21 8,316,362 +0.08(+0.18%)
Feb 08, 2021 42.13 42.23 41.99 42.14 1,583,517 +0.40(+0.97%)
Feb 05, 2021 41.66 41.79 41.52 41.73 1,181,011 +0.33(+0.79%)
Feb 04, 2021 41.29 41.42 41.22 41.41 2,065,974 +0.09(+0.21%)
Feb 03, 2021 41.18 41.36 41.10 41.32 1,547,673 +0.27(+0.67%)
Feb 02, 2021 40.89 41.11 40.75 41.05 3,073,973 +0.34(+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.