Skip to main content

EAFE Value Ishares MSCI ETF (NY: EFV )

55.96 +0.23 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 56.17 56.19 55.77 55.96 1,166,924 +0.23(+0.41%)
May 24, 2024 55.57 55.84 55.49 55.73 2,131,897 +0.45(+0.80%)
May 23, 2024 55.95 56.01 55.18 55.28 1,317,581 -0.42(-0.75%)
May 22, 2024 55.89 55.95 55.56 55.70 1,140,125 -0.62(-1.10%)
May 21, 2024 56.22 56.37 56.20 56.32 972,716 +0.00(+0.00%)
May 20, 2024 56.47 56.54 56.31 56.32 801,270 -0.09(-0.16%)
May 17, 2024 56.16 56.42 56.09 56.41 939,820 +0.32(+0.57%)
May 16, 2024 56.21 56.26 56.06 56.09 1,090,460 -0.31(-0.55%)
May 15, 2024 56.27 56.41 56.02 56.40 1,479,222 +0.41(+0.74%)
May 14, 2024 55.78 55.99 55.75 55.98 989,455 +0.44(+0.78%)
May 13, 2024 55.59 55.77 55.52 55.55 1,147,185 -0.01(-0.01%)
May 10, 2024 55.63 55.70 55.48 55.55 772,413 +0.19(+0.33%)
May 09, 2024 54.98 55.37 54.93 55.37 710,621 +0.44(+0.80%)
May 08, 2024 54.73 54.95 54.68 54.93 905,249 -0.14(-0.25%)
May 07, 2024 55.06 55.19 54.99 55.07 913,512 +0.09(+0.16%)
May 06, 2024 54.91 55.02 54.85 54.98 978,842 +0.41(+0.76%)
May 03, 2024 54.66 54.73 54.26 54.56 1,503,969 +0.36(+0.67%)
May 02, 2024 53.95 54.27 53.76 54.20 2,425,614 +0.80(+1.50%)
May 01, 2024 53.49 53.95 53.28 53.40 1,714,942 -0.07(-0.13%)
Apr 30, 2024 53.93 54.08 53.19 53.47 1,248,701 -0.70(-1.29%)
Apr 29, 2024 53.99 54.24 53.98 54.17 1,235,597 +0.38(+0.71%)
Apr 26, 2024 53.73 53.88 53.58 53.79 1,218,309 +0.31(+0.58%)
Apr 25, 2024 53.09 53.58 52.95 53.48 1,562,045 -0.18(-0.34%)
Apr 24, 2024 53.75 53.75 53.45 53.66 1,113,184 -0.18(-0.33%)
Apr 23, 2024 53.51 53.92 53.46 53.84 1,194,444 +0.42(+0.79%)
Apr 22, 2024 53.10 53.58 53.03 53.42 1,291,719 +0.60(+1.14%)
Apr 19, 2024 52.63 52.90 52.59 52.82 1,966,962 +0.28(+0.53%)
Apr 18, 2024 52.61 52.85 52.42 52.54 1,453,582 +0.00(+0.00%)
Apr 17, 2024 52.69 52.82 52.32 52.54 1,796,789 +0.20(+0.38%)
Apr 16, 2024 52.58 52.59 52.19 52.34 1,864,886 -0.83(-1.56%)
Apr 15, 2024 53.83 53.90 53.06 53.17 2,043,787 -0.06(-0.11%)
Apr 12, 2024 53.67 53.84 53.18 53.23 2,180,139 -0.63(-1.17%)
Apr 11, 2024 54.03 54.10 53.38 53.86 1,468,316 -0.02(-0.05%)
Apr 10, 2024 53.95 54.11 53.67 53.88 1,970,846 -0.71(-1.29%)
Apr 09, 2024 54.83 54.92 54.42 54.59 1,669,998 +0.03(+0.05%)
Apr 08, 2024 54.57 54.66 54.42 54.56 1,403,780 +0.38(+0.70%)
Apr 05, 2024 54.01 54.27 53.83 54.18 2,067,628 +0.10(+0.18%)
Apr 04, 2024 54.81 54.84 54.03 54.08 1,809,590 -0.28(-0.52%)
Apr 03, 2024 54.01 54.43 54.01 54.36 1,965,169 +0.43(+0.80%)
Apr 02, 2024 53.83 53.98 53.79 53.93 2,548,637 -0.12(-0.22%)
Apr 01, 2024 54.19 54.31 53.94 54.05 2,515,847 -0.35(-0.64%)
Mar 28, 2024 54.23 54.44 54.18 54.40 2,922,464 -0.10(-0.18%)
Mar 27, 2024 54.20 54.50 54.13 54.50 2,569,560 +0.40(+0.74%)
Mar 26, 2024 54.31 54.33 54.10 54.10 3,042,427 +0.06(+0.11%)
Mar 25, 2024 53.92 54.20 53.90 54.04 1,655,962 +0.01(+0.02%)
Mar 22, 2024 54.13 54.22 53.99 54.03 1,838,482 -0.04(-0.07%)
Mar 21, 2024 54.11 54.28 54.05 54.07 2,213,773 -0.03(-0.06%)
Mar 20, 2024 53.42 54.16 53.42 54.10 3,631,465 +0.55(+1.03%)
Mar 19, 2024 53.38 53.67 53.36 53.55 3,397,846 +0.25(+0.47%)
Mar 18, 2024 53.43 53.53 53.26 53.30 4,739,462 -0.04(-0.07%)
Mar 15, 2024 53.32 53.47 53.19 53.34 6,165,253 +0.27(+0.51%)
Mar 14, 2024 53.46 53.46 52.90 53.07 36,293,100 -0.54(-1.01%)
Mar 13, 2024 53.52 53.75 53.52 53.61 2,279,400 +0.07(+0.13%)
Mar 12, 2024 53.35 53.56 53.19 53.54 2,994,857 +0.26(+0.49%)
Mar 11, 2024 53.19 53.30 52.98 53.28 1,618,847 -0.32(-0.60%)
Mar 08, 2024 53.79 53.91 53.53 53.60 1,294,660 +0.05(+0.09%)
Mar 07, 2024 53.42 53.61 53.39 53.55 3,236,721 +0.48(+0.90%)
Mar 06, 2024 53.11 53.23 53.01 53.07 1,868,556 +0.58(+1.10%)
Mar 05, 2024 52.50 52.74 52.38 52.49 1,989,315 +0.14(+0.27%)
Mar 04, 2024 52.37 52.45 52.28 52.35 2,161,241 -0.22(-0.42%)
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.