EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.