EAFE Value Ishares MSCI ETF (NY: EFV )

52.32 USD -0.16 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 52.09 52.16 51.67 51.73 2,848,202 +0.11(+0.21%)
Jul 30, 2021 51.69 51.90 51.50 51.62 1,746,032 -0.42(-0.81%)
Jul 29, 2021 52.24 52.24 52.04 52.04 1,652,645 +0.32(+0.62%)
Jul 28, 2021 51.58 51.84 51.40 51.72 2,246,148 +0.17(+0.33%)
Jul 27, 2021 51.40 51.60 51.24 51.55 1,935,180 -0.16(-0.31%)
Jul 26, 2021 51.37 51.72 51.30 51.71 3,396,960 +0.34(+0.66%)
Jul 23, 2021 51.28 51.42 51.21 51.37 7,615,721 +0.27(+0.53%)
Jul 22, 2021 51.43 51.43 50.96 51.10 1,113,515 +0.00(+0.00%)
Jul 21, 2021 50.72 51.18 50.66 51.10 1,119,163 +0.87(+1.73%)
Jul 20, 2021 49.79 50.37 49.59 50.23 2,826,272 +0.43(+0.86%)
Jul 19, 2021 50.18 50.18 49.57 49.80 2,258,649 -1.18(-2.31%)
Jul 16, 2021 51.51 51.51 50.92 50.98 1,611,011 -0.46(-0.89%)
Jul 15, 2021 51.43 51.52 51.28 51.44 2,059,026 -0.47(-0.91%)
Jul 14, 2021 52.10 52.12 51.84 51.91 1,439,148 +0.07(+0.14%)
Jul 13, 2021 52.07 52.11 51.78 51.84 1,598,826 -0.33(-0.63%)
Jul 12, 2021 51.94 52.19 51.79 52.17 1,822,414 +0.12(+0.23%)
Jul 09, 2021 51.75 52.09 51.59 52.05 2,039,269 +1.13(+2.22%)
Jul 08, 2021 50.86 51.09 50.68 50.92 1,856,509 -0.75(-1.45%)
Jul 07, 2021 51.65 51.75 51.41 51.67 1,485,873 +0.12(+0.23%)
Jul 06, 2021 52.09 52.09 51.35 51.55 2,314,721 -0.47(-0.90%)
Jul 02, 2021 51.99 52.09 51.76 52.02 1,327,377 +0.11(+0.21%)
Jul 01, 2021 51.84 51.95 51.70 51.91 1,922,259 +0.15(+0.29%)
Jun 30, 2021 51.70 51.87 51.54 51.76 2,227,455 -0.37(-0.71%)
Jun 29, 2021 52.32 52.32 52.05 52.13 1,620,588 -0.03(-0.06%)
Jun 28, 2021 52.57 52.57 52.08 52.16 2,803,630 -0.55(-1.04%)
Jun 25, 2021 52.75 52.75 52.60 52.71 1,216,996 +0.15(+0.29%)
Jun 24, 2021 52.49 52.59 52.39 52.56 1,829,365 +0.46(+0.88%)
Jun 23, 2021 52.46 52.46 52.06 52.10 1,650,152 -0.30(-0.57%)
Jun 22, 2021 52.33 52.54 52.13 52.40 1,411,908 +0.01(+0.02%)
Jun 21, 2021 51.93 52.45 51.82 52.39 2,173,918 +0.78(+1.51%)
Jun 18, 2021 51.86 51.94 51.60 51.61 2,215,273 -1.41(-2.66%)
Jun 17, 2021 53.30 53.37 52.76 53.02 1,958,383 -0.42(-0.79%)
Jun 16, 2021 53.88 53.92 53.31 53.44 1,994,126 -0.39(-0.72%)
Jun 15, 2021 53.80 53.84 53.72 53.83 7,093,595 -0.01(-0.02%)
Jun 14, 2021 53.76 53.85 53.65 53.84 2,764,031 +0.09(+0.17%)
Jun 11, 2021 53.72 53.77 53.58 53.75 1,086,362 +0.12(+0.22%)
Jun 10, 2021 53.75 53.85 53.58 53.63 1,744,480 -0.82(-1.51%)
Jun 09, 2021 54.64 54.64 54.41 54.45 1,522,087 -0.20(-0.37%)
Jun 08, 2021 54.74 54.77 54.50 54.65 1,943,611 -0.09(-0.16%)
Jun 07, 2021 54.79 54.79 54.65 54.74 1,431,275 +0.12(+0.21%)
Jun 04, 2021 54.61 54.66 54.49 54.62 1,492,687 +0.37(+0.67%)
Jun 03, 2021 54.24 54.33 54.12 54.26 1,587,054 -0.20(-0.37%)
Jun 02, 2021 54.38 54.53 54.24 54.46 2,057,993 +0.36(+0.67%)
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.