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 (%)
Apr 28, 2023 46.32 46.67 46.18 46.65 1,533,735 -0.01(-0.02%)
Apr 27, 2023 46.35 46.80 46.24 46.66 2,028,582 +0.59(+1.29%)
Apr 26, 2023 46.31 46.45 46.01 46.07 1,857,923 +0.11(+0.24%)
Apr 25, 2023 46.39 46.44 45.95 45.96 2,050,889 -0.67(-1.43%)
Apr 24, 2023 46.46 46.91 46.44 46.63 1,154,904 +0.18(+0.38%)
Apr 21, 2023 46.39 46.47 46.10 46.45 1,571,763 +0.06(+0.14%)
Apr 20, 2023 46.30 46.50 46.19 46.39 1,636,006 -0.16(-0.34%)
Apr 19, 2023 46.42 46.56 46.40 46.54 1,075,948 -0.05(-0.10%)
Apr 18, 2023 46.60 46.61 46.44 46.59 1,367,608 +0.26(+0.56%)
Apr 17, 2023 46.27 46.34 46.10 46.33 1,201,252 -0.08(-0.18%)
Apr 14, 2023 46.57 46.72 46.26 46.41 1,240,160 -0.12(-0.26%)
Apr 13, 2023 46.42 46.58 46.31 46.53 1,223,302 +0.41(+0.89%)
Apr 12, 2023 46.28 46.33 45.99 46.12 1,660,358 +0.32(+0.69%)
Apr 11, 2023 45.71 45.89 45.60 45.81 1,779,459 +0.26(+0.57%)
Apr 10, 2023 45.25 45.58 45.25 45.55 2,446,376 -0.02(-0.04%)
Apr 06, 2023 45.35 45.72 45.35 45.57 1,494,123 +0.28(+0.62%)
Apr 05, 2023 45.38 45.47 45.09 45.29 3,714,463 -0.28(-0.61%)
Apr 04, 2023 45.75 45.77 45.44 45.57 1,985,162 -0.05(-0.10%)
Apr 03, 2023 45.34 45.66 45.34 45.61 2,130,838 +0.53(+1.17%)
Mar 31, 2023 45.13 45.21 45.00 45.08 1,966,144 +0.17(+0.37%)
Mar 30, 2023 44.91 45.05 44.86 44.92 3,478,167 +0.50(+1.13%)
Mar 29, 2023 44.32 44.52 44.26 44.42 1,932,637 +0.49(+1.12%)
Mar 28, 2023 43.70 44.04 43.70 43.92 2,105,927 +0.17(+0.39%)
Mar 27, 2023 43.63 43.79 43.47 43.75 2,397,364 +0.56(+1.30%)
Mar 24, 2023 42.96 43.24 42.75 43.19 2,894,468 -0.24(-0.56%)
Mar 23, 2023 44.01 44.13 43.25 43.43 2,956,204 -0.19(-0.43%)
Mar 22, 2023 43.91 44.38 43.61 43.62 3,264,041 -0.27(-0.61%)
Mar 21, 2023 43.90 43.98 43.67 43.89 3,770,113 +0.81(+1.88%)
Mar 20, 2023 42.83 43.27 42.75 43.08 7,647,861 +0.71(+1.67%)
Mar 17, 2023 42.56 43.35 42.20 42.37 27,227,036 -0.77(-1.79%)
Mar 16, 2023 42.32 43.14 42.20 43.14 1,945,972 +0.40(+0.93%)
Mar 15, 2023 42.54 42.77 42.12 42.74 3,324,125 -1.55(-3.50%)
Mar 14, 2023 44.21 44.36 43.58 44.29 2,140,315 +0.50(+1.15%)
Mar 13, 2023 43.77 44.19 43.60 43.79 3,184,161 -0.67(-1.50%)
Mar 10, 2023 44.82 45.01 44.37 44.46 2,561,497 -0.53(-1.18%)
Mar 09, 2023 45.41 45.56 44.94 44.99 1,707,267 -0.43(-0.94%)
Mar 08, 2023 45.27 45.62 45.27 45.42 1,501,218 +0.24(+0.53%)
Mar 07, 2023 45.94 45.97 45.09 45.18 6,782,850 -0.82(-1.78%)
Mar 06, 2023 46.02 46.14 45.91 45.99 1,791,954 -0.06(-0.12%)
Mar 03, 2023 45.65 46.08 45.57 46.05 1,249,640 +0.65(+1.43%)
Mar 02, 2023 45.16 45.44 45.02 45.40 1,495,983 +0.05(+0.10%)
Mar 01, 2023 45.44 45.51 45.21 45.35 1,512,119 +0.25(+0.56%)
Feb 28, 2023 45.31 45.41 45.08 45.10 1,723,156 -0.20(-0.45%)
Feb 27, 2023 45.27 45.43 45.19 45.31 1,696,752 +0.49(+1.10%)
Feb 24, 2023 44.77 44.90 44.59 44.82 2,393,083 -0.65(-1.43%)
Feb 23, 2023 45.37 45.49 45.08 45.47 1,517,179 +0.24(+0.53%)
Feb 22, 2023 45.38 45.44 45.08 45.22 1,479,754 -0.34(-0.75%)
Feb 21, 2023 45.79 45.89 45.50 45.57 1,438,483 -0.33(-0.71%)
Feb 17, 2023 45.63 45.93 45.51 45.89 3,881,583 +0.08(+0.18%)
Feb 16, 2023 45.54 46.06 45.53 45.81 1,687,367 -0.08(-0.18%)
Feb 15, 2023 45.56 45.89 45.51 45.89 1,760,637 -0.22(-0.48%)
Feb 14, 2023 45.91 46.33 45.73 46.12 2,429,279 +0.10(+0.22%)
Feb 13, 2023 45.66 46.02 45.61 46.01 2,721,856 +0.34(+0.75%)
Feb 10, 2023 45.72 45.72 45.49 45.67 1,276,803 -0.13(-0.28%)
Feb 09, 2023 46.36 46.36 45.72 45.80 1,793,291 +0.10(+0.22%)
Feb 08, 2023 45.86 45.86 45.59 45.70 1,839,932 -0.10(-0.22%)
Feb 07, 2023 45.29 45.85 45.17 45.80 3,395,166 +0.52(+1.15%)
Feb 06, 2023 45.37 45.47 45.07 45.28 2,970,359 -0.46(-1.00%)
Feb 03, 2023 45.84 46.06 45.60 45.73 3,426,560 -0.48(-1.05%)
Feb 02, 2023 46.70 46.70 45.96 46.22 5,393,126 -0.25(-0.54%)
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.