EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.29 42.80 41.91 42.69 3,763,254 +0.57(+1.35%)
Nov 29, 2022 41.93 42.30 41.93 42.12 3,048,205 +0.37(+0.88%)
Nov 28, 2022 42.07 42.19 41.70 41.75 3,148,582 -0.58(-1.37%)
Nov 25, 2022 42.17 42.41 42.16 42.33 950,589 +0.27(+0.63%)
Nov 23, 2022 41.77 42.08 41.70 42.07 2,616,451 +0.39(+0.95%)
Nov 22, 2022 41.35 41.70 41.35 41.67 9,507,158 +0.63(+1.54%)
Nov 21, 2022 40.99 41.07 40.78 41.04 2,465,346 -0.28(-0.69%)
Nov 18, 2022 41.32 41.39 41.14 41.32 2,197,943 +0.17(+0.40%)
Nov 17, 2022 40.56 41.17 40.56 41.16 4,206,965 +0.00(+0.00%)
Nov 16, 2022 41.28 41.36 40.97 41.16 8,437,119 +0.00(+0.00%)
Nov 15, 2022 41.54 41.73 40.80 41.16 9,159,819 +0.21(+0.52%)
Nov 14, 2022 40.96 41.26 40.89 40.95 4,312,464 -0.28(-0.67%)
Nov 11, 2022 41.00 41.34 40.77 41.22 3,705,614 +0.65(+1.61%)
Nov 10, 2022 40.31 40.63 40.01 40.57 8,772,861 +1.73(+4.44%)
Nov 09, 2022 39.14 39.39 38.84 38.84 3,536,001 -0.64(-1.63%)
Nov 08, 2022 39.24 39.66 39.07 39.48 6,923,192 +0.35(+0.89%)
Nov 07, 2022 39.17 39.29 39.01 39.14 4,613,878 +0.11(+0.28%)
Nov 04, 2022 38.57 39.04 38.43 39.03 4,408,566 +1.48(+3.94%)
Nov 03, 2022 37.33 37.69 37.23 37.55 6,415,065 -0.19(-0.51%)
Nov 02, 2022 38.33 37.74 37.74 8,419,830 -0.57(-1.49%)
Nov 01, 2022 38.76 38.76 38.14 38.31 4,347,022 +0.39(+1.04%)
Oct 31, 2022 37.91 38.04 37.77 37.91 7,427,507 -0.35(-0.91%)
Oct 28, 2022 37.96 38.26 37.81 38.26 2,882,094 +0.34(+0.90%)
Oct 27, 2022 38.07 38.36 37.91 37.92 4,836,792 -0.17(-0.46%)
Oct 26, 2022 37.81 38.30 37.78 38.10 3,906,226 +0.35(+0.92%)
Oct 25, 2022 37.32 37.77 37.26 37.75 4,148,568 +0.63(+1.71%)
Oct 24, 2022 36.98 37.27 36.85 37.12 4,178,943 +0.04(+0.10%)
Oct 21, 2022 36.05 37.11 35.99 37.08 5,398,896 +0.67(+1.84%)
Oct 20, 2022 36.64 36.90 35.76 36.41 16,883,652 -0.02(-0.05%)
Oct 19, 2022 36.47 36.63 36.21 36.43 3,215,220 -0.32(-0.87%)
Oct 18, 2022 37.05 37.05 36.46 36.75 3,297,876 +0.19(+0.53%)
Oct 17, 2022 36.56 36.74 36.52 36.56 2,888,888 +0.80(+2.23%)
Oct 14, 2022 36.42 36.56 35.71 35.76 3,537,728 -0.56(-1.54%)
Oct 13, 2022 35.06 36.45 34.97 36.32 6,399,703 +0.96(+2.73%)
Oct 12, 2022 35.33 35.56 35.25 35.35 4,466,498 -0.16(-0.44%)
Oct 11, 2022 35.76 36.11 35.43 35.51 4,442,588 -0.43(-1.20%)
Oct 10, 2022 36.15 36.17 35.74 35.94 2,837,954 -0.12(-0.33%)
Oct 07, 2022 36.33 36.42 35.93 36.06 3,142,907 -0.39(-1.06%)
Oct 06, 2022 36.65 36.77 36.38 36.45 4,129,821 -0.70(-1.88%)
Oct 05, 2022 37.08 37.33 36.72 37.14 3,220,751 -0.50(-1.34%)
Oct 04, 2022 37.13 37.68 37.05 37.65 4,158,838 +1.39(+3.82%)
Oct 03, 2022 35.99 36.43 35.82 36.26 7,093,681 +0.88(+2.49%)
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%)
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.