EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.69 39.10 38.53 38.53 5,235,945 -0.31(-0.80%)
Sep 29, 2022 38.64 38.87 38.26 38.84 4,000,351 -0.38(-0.97%)
Sep 28, 2022 38.37 39.33 38.17 39.22 6,267,836 +0.77(+2.00%)
Sep 27, 2022 39.03 39.05 38.24 38.45 6,902,255 -0.27(-0.70%)
Sep 26, 2022 39.19 39.27 38.51 38.72 12,560,396 -0.80(-2.02%)
Sep 23, 2022 40.06 40.06 39.22 39.52 5,480,636 -1.53(-3.73%)
Sep 22, 2022 41.28 41.39 40.90 41.05 3,000,742 +0.11(+0.27%)
Sep 21, 2022 41.46 41.77 40.94 40.94 5,055,502 -0.59(-1.42%)
Sep 20, 2022 41.71 41.90 41.31 41.53 3,781,376 -0.66(-1.56%)
Sep 19, 2022 41.50 42.20 41.49 42.19 2,868,009 +0.16(+0.38%)
Sep 16, 2022 41.91 42.15 41.79 42.03 3,810,850 -0.14(-0.33%)
Sep 15, 2022 42.18 42.47 42.08 42.17 3,743,386 -0.17(-0.40%)
Sep 14, 2022 42.26 42.47 42.10 42.34 1,834,525 +0.19(+0.45%)
Sep 13, 2022 42.75 43.00 42.12 42.15 1,793,838 -1.30(-2.99%)
Sep 12, 2022 43.36 43.68 43.35 43.45 1,940,581 +0.66(+1.54%)
Sep 09, 2022 42.99 42.99 42.54 42.79 2,252,378 +1.00(+2.39%)
Sep 08, 2022 41.16 41.81 41.16 41.79 2,686,108 +0.11(+0.26%)
Sep 07, 2022 41.05 41.69 41.02 41.68 2,623,054 +0.20(+0.48%)
Sep 06, 2022 41.95 41.95 41.38 41.48 3,619,441 -0.16(-0.38%)
Sep 02, 2022 42.10 42.48 41.51 41.64 2,032,087 -0.10(-0.24%)
Sep 01, 2022 41.70 41.78 41.34 41.74 2,468,915 -0.54(-1.28%)
Aug 31, 2022 42.52 42.66 42.27 42.28 1,945,376 -0.30(-0.70%)
Aug 30, 2022 43.19 43.25 42.51 42.58 2,901,421 -0.39(-0.91%)
Aug 29, 2022 42.73 43.13 42.66 42.97 1,987,538 +0.04(+0.09%)
Aug 26, 2022 43.87 44.00 42.88 42.93 1,543,873 -0.90(-2.05%)
Aug 25, 2022 43.45 43.83 43.41 43.83 2,199,338 +0.42(+0.97%)
Aug 24, 2022 43.18 43.57 43.15 43.41 1,283,990 -0.08(-0.18%)
Aug 23, 2022 43.26 43.74 43.26 43.49 2,618,201 +0.22(+0.50%)
Aug 22, 2022 43.48 43.48 43.18 43.27 2,498,436 -0.61(-1.38%)
Aug 19, 2022 44.07 44.07 43.78 43.88 1,256,776 -0.57(-1.28%)
Aug 18, 2022 44.61 44.61 44.32 44.45 1,417,461 -0.13(-0.29%)
Aug 17, 2022 44.54 44.80 44.36 44.58 1,984,053 -0.46(-1.02%)
Aug 16, 2022 44.75 45.06 44.69 45.04 3,261,608 +0.26(+0.57%)
Aug 15, 2022 44.83 44.84 44.59 44.78 2,433,017 -0.46(-1.01%)
Aug 12, 2022 45.06 45.25 44.87 45.24 1,588,834 +0.28(+0.62%)
Aug 11, 2022 45.06 45.19 44.89 44.96 2,094,432 +0.03(+0.07%)
Aug 10, 2022 45.01 45.11 44.78 44.93 2,328,061 +0.82(+1.86%)
Aug 09, 2022 44.15 44.31 44.02 44.11 2,285,947 -0.05(-0.11%)
Aug 08, 2022 44.35 44.48 44.12 44.16 2,118,118 +0.18(+0.41%)
Aug 05, 2022 43.68 44.06 43.61 43.98 2,339,581 -0.02(-0.05%)
Aug 04, 2022 43.99 44.10 43.90 44.00 2,103,701 +0.02(+0.05%)
Aug 03, 2022 44.03 44.05 43.71 43.98 3,937,840 +0.23(+0.53%)
Aug 02, 2022 44.12 44.25 43.74 43.75 2,085,160 -0.62(-1.40%)
Aug 01, 2022 44.51 44.58 44.20 44.37 3,351,495 +0.04(+0.09%)
Jul 29, 2022 43.90 44.34 43.75 44.33 2,534,784 +0.56(+1.28%)
Jul 28, 2022 43.66 43.84 43.31 43.77 2,446,383 +0.10(+0.23%)
Jul 27, 2022 43.23 43.78 43.06 43.67 5,488,180 +0.82(+1.91%)
Jul 26, 2022 42.98 43.12 42.84 42.85 2,462,705 -0.46(-1.06%)
Jul 25, 2022 43.43 43.43 43.11 43.31 4,177,770 +0.47(+1.10%)
Jul 22, 2022 43.03 43.43 42.67 42.84 5,852,619 -0.11(-0.26%)
Jul 21, 2022 42.48 42.99 42.34 42.95 30,061,992 +0.11(+0.26%)
Jul 20, 2022 43.07 43.16 42.63 42.84 4,212,425 -0.44(-1.02%)
Jul 19, 2022 43.02 43.32 42.89 43.28 2,541,263 +1.09(+2.58%)
Jul 18, 2022 42.55 42.68 42.11 42.19 3,383,646 +0.33(+0.79%)
Jul 15, 2022 41.61 41.89 41.32 41.86 3,750,711 +0.65(+1.58%)
Jul 14, 2022 41.07 41.23 40.66 41.21 2,851,036 -0.84(-2.00%)
Jul 13, 2022 41.86 42.24 41.56 42.05 3,476,172 -0.13(-0.31%)
Jul 12, 2022 42.00 42.48 41.93 42.18 2,175,243 -0.05(-0.12%)
Jul 11, 2022 42.38 42.45 42.17 42.23 2,742,599 -0.66(-1.54%)
Jul 08, 2022 42.88 43.03 42.59 42.89 1,814,612 +0.16(+0.37%)
Jul 07, 2022 42.57 42.78 42.52 42.73 2,517,597 +0.66(+1.57%)
Jul 06, 2022 41.96 42.13 41.63 42.07 3,506,770 -0.21(-0.50%)
Jul 05, 2022 42.03 42.29 41.68 42.28 3,074,728 -1.26(-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.