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, 2022 35.53 35.91 35.38 35.38 5,702,049 -0.28(-0.80%)
Sep 29, 2022 35.48 35.69 35.13 35.67 4,356,462 -0.35(-0.97%)
Sep 28, 2022 35.23 36.12 35.05 36.01 6,825,799 +0.71(+2.00%)
Sep 27, 2022 35.84 35.86 35.11 35.31 7,516,694 -0.25(-0.70%)
Sep 26, 2022 35.99 36.06 35.36 35.55 13,678,523 -0.73(-2.02%)
Sep 23, 2022 36.79 36.79 36.01 36.29 5,968,522 -1.40(-3.73%)
Sep 22, 2022 37.91 38.01 37.56 37.69 3,267,868 +0.10(+0.27%)
Sep 21, 2022 38.07 38.36 37.59 37.59 5,505,543 -0.54(-1.42%)
Sep 20, 2022 38.30 38.48 37.93 38.14 4,117,994 -0.61(-1.56%)
Sep 19, 2022 38.11 38.75 38.10 38.74 3,123,319 +0.15(+0.38%)
Sep 16, 2022 38.48 38.70 38.37 38.59 4,150,092 -0.13(-0.33%)
Sep 15, 2022 38.73 39.00 38.64 38.72 4,076,622 -0.16(-0.40%)
Sep 14, 2022 38.81 39.00 38.66 38.88 1,997,834 +0.17(+0.45%)
Sep 13, 2022 39.26 39.48 38.68 38.70 1,953,525 -1.19(-2.99%)
Sep 12, 2022 39.82 40.11 39.81 39.90 2,113,331 +0.61(+1.54%)
Sep 09, 2022 39.48 39.48 39.06 39.29 2,452,884 +0.92(+2.39%)
Sep 08, 2022 37.80 38.39 37.80 38.37 2,925,225 +0.10(+0.26%)
Sep 07, 2022 37.69 38.28 37.67 38.27 2,856,558 +0.18(+0.48%)
Sep 06, 2022 38.52 38.52 38.00 38.09 3,941,643 -0.15(-0.38%)
Sep 02, 2022 38.66 39.01 38.12 38.24 2,212,983 -0.09(-0.24%)
Sep 01, 2022 38.29 38.36 37.96 38.33 2,688,698 -0.50(-1.28%)
Aug 31, 2022 39.04 39.17 38.81 38.82 2,118,553 -0.28(-0.70%)
Aug 30, 2022 39.66 39.71 39.04 39.10 3,159,705 -0.36(-0.91%)
Aug 29, 2022 39.24 39.60 39.17 39.46 2,164,468 +0.04(+0.09%)
Aug 26, 2022 40.28 40.40 39.38 39.42 1,681,308 -0.83(-2.05%)
Aug 25, 2022 39.90 40.25 39.86 40.25 2,395,123 +0.39(+0.97%)
Aug 24, 2022 39.65 40.01 39.62 39.86 1,398,290 -0.07(-0.18%)
Aug 23, 2022 39.72 40.17 39.72 39.94 2,851,273 +0.20(+0.50%)
Aug 22, 2022 39.93 39.93 39.65 39.74 2,720,846 -0.56(-1.38%)
Aug 19, 2022 40.47 40.47 40.20 40.29 1,368,654 -0.52(-1.28%)
Aug 18, 2022 40.96 40.96 40.70 40.82 1,543,643 -0.12(-0.29%)
Aug 17, 2022 40.90 41.14 40.73 40.94 2,160,673 -0.42(-1.02%)
Aug 16, 2022 41.09 41.38 41.04 41.36 3,551,956 +0.23(+0.57%)
Aug 15, 2022 41.17 41.17 40.95 41.12 2,649,604 -0.42(-1.01%)
Aug 12, 2022 41.38 41.55 41.20 41.54 1,730,272 +0.26(+0.62%)
Aug 11, 2022 41.38 41.50 41.22 41.28 2,280,878 +0.03(+0.07%)
Aug 10, 2022 41.33 41.42 41.12 41.26 2,535,305 +0.75(+1.86%)
Aug 09, 2022 40.54 40.69 40.43 40.50 2,489,442 -0.05(-0.11%)
Aug 08, 2022 40.72 40.84 40.51 40.55 2,306,673 +0.17(+0.41%)
Aug 05, 2022 40.11 40.46 40.05 40.38 2,547,850 -0.02(-0.05%)
Aug 04, 2022 40.39 40.50 40.31 40.40 2,290,972 +0.02(+0.05%)
Aug 03, 2022 40.43 40.45 40.14 40.38 4,288,386 +0.21(+0.53%)
Aug 02, 2022 40.51 40.63 40.16 40.17 2,270,781 -0.57(-1.40%)
Aug 01, 2022 40.87 40.93 40.59 40.74 3,649,845 +0.04(+0.09%)
Jul 29, 2022 40.31 40.72 40.17 40.71 2,760,430 +0.51(+1.28%)
Jul 28, 2022 40.09 40.25 39.77 40.19 2,664,160 +0.09(+0.23%)
Jul 27, 2022 39.70 40.20 39.54 40.10 5,976,738 +0.75(+1.91%)
Jul 26, 2022 39.47 39.59 39.33 39.35 2,681,935 -0.42(-1.06%)
Jul 25, 2022 39.88 39.88 39.59 39.77 4,549,675 +0.43(+1.10%)
Jul 22, 2022 39.51 39.88 39.19 39.34 6,373,619 -0.10(-0.26%)
Jul 21, 2022 39.01 39.48 38.88 39.44 32,738,112 +0.10(+0.26%)
Jul 20, 2022 39.55 39.63 39.15 39.34 4,587,415 -0.40(-1.02%)
Jul 19, 2022 39.50 39.78 39.38 39.74 2,767,486 +1.00(+2.58%)
Jul 18, 2022 39.07 39.19 38.67 38.74 3,684,858 +0.30(+0.79%)
Jul 15, 2022 38.21 38.47 37.94 38.44 4,084,599 +0.60(+1.58%)
Jul 14, 2022 37.71 37.86 37.33 37.84 3,104,835 -0.77(-2.00%)
Jul 13, 2022 38.44 38.79 38.16 38.61 3,785,621 -0.12(-0.31%)
Jul 12, 2022 38.57 39.01 38.50 38.73 2,368,883 -0.05(-0.12%)
Jul 11, 2022 38.92 38.98 38.72 38.78 2,986,745 -0.61(-1.54%)
Jul 08, 2022 39.37 39.51 39.11 39.38 1,976,148 +0.15(+0.37%)
Jul 07, 2022 39.09 39.28 39.04 39.24 2,741,713 +0.61(+1.57%)
Jul 06, 2022 38.53 38.69 38.23 38.63 3,818,942 -0.19(-0.50%)
Jul 05, 2022 38.59 38.83 38.27 38.82 3,348,440 -1.16(-2.89%)
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.