Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Value Ishares MSCI ETF (NY: EFV )

56.93 -0.40 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 57.16 57.16 56.74 56.93 1,328,329 -0.40(-0.70%)
Sep 19, 2024 57.25 57.44 56.90 57.33 2,125,109 +0.84(+1.49%)
Sep 18, 2024 56.72 57.14 56.41 56.49 2,345,146 -0.04(-0.07%)
Sep 17, 2024 56.78 56.84 56.40 56.53 2,467,171 -0.31(-0.55%)
Sep 16, 2024 56.49 56.86 56.45 56.84 1,976,145 +0.56(+1.00%)
Sep 13, 2024 56.25 56.48 56.14 56.28 1,546,646 +0.27(+0.48%)
Sep 12, 2024 55.66 56.07 55.47 56.01 4,698,968 +0.38(+0.68%)
Sep 11, 2024 55.57 55.66 54.94 55.63 3,343,954 +0.10(+0.18%)
Sep 10, 2024 55.76 55.76 55.16 55.53 3,018,087 -0.42(-0.75%)
Sep 09, 2024 55.87 56.10 55.71 55.95 7,033,121 +0.50(+0.90%)
Sep 06, 2024 56.28 56.33 55.35 55.45 11,891,750 -0.95(-1.68%)
Sep 05, 2024 56.60 56.65 56.21 56.40 80,371,264 +0.39(+0.70%)
Sep 04, 2024 55.92 56.26 55.81 56.01 1,069,813 -0.05(-0.09%)
Sep 03, 2024 56.51 56.62 55.98 56.06 1,127,824 -0.77(-1.35%)
Aug 30, 2024 56.91 56.95 56.58 56.83 1,475,962 +0.09(+0.16%)
Aug 29, 2024 56.81 56.96 56.59 56.74 785,355 +0.18(+0.32%)
Aug 28, 2024 56.58 56.82 56.39 56.56 796,231 -0.27(-0.48%)
Aug 27, 2024 56.72 56.93 56.69 56.83 544,975 +0.27(+0.48%)
Aug 26, 2024 56.52 56.74 56.52 56.56 583,851 -0.09(-0.16%)
Aug 23, 2024 56.00 56.69 55.94 56.65 842,863 +1.07(+1.93%)
Aug 22, 2024 55.97 55.98 55.55 55.58 746,518 -0.29(-0.52%)
Aug 21, 2024 55.76 55.95 55.63 55.87 741,736 +0.48(+0.87%)
Aug 20, 2024 55.49 55.55 55.34 55.39 940,284 -0.22(-0.40%)
Aug 19, 2024 55.31 55.72 55.31 55.61 685,089 +0.69(+1.26%)
Aug 16, 2024 54.69 54.98 54.59 54.92 631,005 +0.33(+0.60%)
Aug 15, 2024 54.42 54.72 54.42 54.59 616,879 +0.62(+1.15%)
Aug 14, 2024 53.87 54.02 53.79 53.97 757,264 +0.16(+0.30%)
Aug 13, 2024 53.35 53.83 53.34 53.81 1,171,872 +0.76(+1.43%)
Aug 12, 2024 52.99 53.18 52.90 53.05 1,327,858 +0.00(+0.00%)
Aug 09, 2024 52.71 53.08 52.64 53.05 1,038,966 +0.27(+0.51%)
Aug 08, 2024 52.51 52.88 52.42 52.78 1,058,317 +0.61(+1.17%)
Aug 07, 2024 52.74 52.91 52.12 52.17 1,512,660 +0.45(+0.87%)
Aug 06, 2024 51.12 51.97 51.05 51.72 2,562,508 -0.07(-0.14%)
Aug 05, 2024 51.05 52.11 51.05 51.79 1,861,719 -1.32(-2.49%)
Aug 02, 2024 53.21 53.40 52.76 53.11 2,137,879 -0.72(-1.34%)
Aug 01, 2024 54.42 54.52 53.55 53.83 3,286,217 -1.37(-2.48%)
Jul 31, 2024 55.32 55.44 55.09 55.20 1,493,120 +0.53(+0.97%)
Jul 30, 2024 54.64 54.73 54.48 54.67 1,399,495 +0.12(+0.22%)
Jul 29, 2024 54.62 54.62 54.31 54.55 1,701,652 -0.28(-0.51%)
Jul 26, 2024 54.55 54.91 54.54 54.83 1,047,864 +0.60(+1.11%)
Jul 25, 2024 54.00 54.62 53.99 54.23 1,201,427 -0.11(-0.20%)
Jul 24, 2024 54.67 54.79 54.29 54.34 1,657,234 -0.40(-0.73%)
Jul 23, 2024 54.75 54.85 54.72 54.74 1,059,023 -0.38(-0.69%)
Jul 22, 2024 55.04 55.16 54.92 55.12 1,010,417 +0.48(+0.88%)
Jul 19, 2024 54.70 54.78 54.55 54.64 875,453 -0.35(-0.64%)
Jul 18, 2024 55.49 55.62 54.92 54.99 1,494,836 -0.37(-0.67%)
Jul 17, 2024 55.14 55.48 55.14 55.36 1,634,638 +0.25(+0.45%)
Jul 16, 2024 54.60 55.11 54.57 55.11 1,857,403 +0.26(+0.47%)
Jul 15, 2024 55.05 55.12 54.81 54.85 1,397,859 -0.40(-0.72%)
Jul 12, 2024 55.15 55.40 55.13 55.25 1,014,140 +0.44(+0.80%)
Jul 11, 2024 54.78 54.98 54.73 54.81 2,436,096 +0.35(+0.64%)
Jul 10, 2024 54.17 54.49 54.17 54.46 1,865,769 +0.68(+1.26%)
Jul 09, 2024 53.88 53.91 53.63 53.78 2,367,073 -0.30(-0.55%)
Jul 08, 2024 54.39 54.42 54.02 54.08 1,599,899 -0.25(-0.46%)
Jul 05, 2024 54.39 54.46 53.98 54.33 2,129,744 +0.29(+0.54%)
Jul 03, 2024 53.74 54.08 53.73 54.04 1,021,584 +0.64(+1.20%)
Jul 02, 2024 53.19 53.41 53.13 53.40 2,594,406 +0.09(+0.17%)
Jul 01, 2024 53.49 53.74 53.21 53.31 2,992,089 +0.27(+0.51%)
Jun 28, 2024 52.91 53.10 52.82 53.04 1,911,900 +0.24(+0.45%)
Jun 27, 2024 53.03 53.04 52.70 52.80 1,663,517 +0.00(+0.00%)
Jun 26, 2024 52.73 52.88 52.60 52.80 1,436,615 -0.43(-0.81%)
Jun 25, 2024 53.25 53.28 53.03 53.23 1,368,311 +0.03(+0.06%)
Jun 24, 2024 53.05 53.38 53.05 53.20 1,951,550 +0.67(+1.28%)
Jun 21, 2024 52.58 52.63 52.36 52.53 1,641,562 -0.44(-0.83%)
Jun 20, 2024 52.76 53.04 52.73 52.97 2,280,055 +0.15(+0.28%)
Jun 18, 2024 52.68 52.85 52.61 52.82 1,718,406 +0.26(+0.49%)
Jun 17, 2024 52.32 52.57 52.08 52.56 2,704,457 +0.16(+0.31%)
Jun 14, 2024 52.32 52.45 52.08 52.40 2,400,855 -0.50(-0.95%)
Jun 13, 2024 53.24 53.24 52.70 52.90 2,891,915 -0.83(-1.54%)
Jun 12, 2024 54.05 54.10 53.63 53.73 2,798,035 +0.55(+1.03%)
Jun 11, 2024 53.29 53.31 52.91 53.18 4,127,913 -0.78(-1.45%)
Jun 10, 2024 53.68 54.04 53.58 53.96 2,032,583 -0.02(-0.04%)
Jun 07, 2024 54.18 54.31 53.95 53.98 4,688,428 -0.69(-1.26%)
Jun 06, 2024 54.41 54.69 54.41 54.67 32,182,396 +0.15(+0.27%)
Jun 05, 2024 54.61 54.61 54.27 54.53 1,196,223 +0.06(+0.11%)
Jun 04, 2024 54.53 54.58 54.29 54.47 1,347,332 -0.31(-0.57%)
Jun 03, 2024 54.92 54.96 54.61 54.78 4,149,854 +0.07(+0.12%)
May 31, 2024 54.44 54.71 54.30 54.71 1,606,336 +0.65(+1.21%)
May 30, 2024 53.89 54.17 53.89 54.06 1,247,781 +0.53(+1.00%)
May 29, 2024 53.77 53.78 53.51 53.53 919,426 -0.88(-1.63%)
May 28, 2024 54.62 54.63 54.22 54.41 1,200,138 +0.22(+0.41%)
May 24, 2024 54.03 54.29 53.95 54.19 2,192,578 +0.43(+0.80%)
May 23, 2024 54.40 54.46 53.66 53.75 1,355,083 -0.40(-0.75%)
May 22, 2024 54.34 54.40 54.02 54.16 1,172,576 -0.60(-1.10%)
May 21, 2024 54.66 54.81 54.64 54.76 1,000,402 +0.00(+0.00%)
May 20, 2024 54.91 54.98 54.76 54.76 824,076 -0.09(-0.16%)
May 17, 2024 54.61 54.86 54.54 54.85 966,570 +0.31(+0.57%)
May 16, 2024 54.65 54.70 54.51 54.54 1,121,498 -0.30(-0.55%)
May 15, 2024 54.71 54.85 54.46 54.84 1,521,325 +0.40(+0.74%)
May 14, 2024 54.24 54.44 54.21 54.44 1,017,618 +0.42(+0.78%)
May 13, 2024 54.05 54.23 53.98 54.01 1,179,837 -0.00(-0.01%)
May 10, 2024 54.09 54.16 53.94 54.02 794,398 +0.18(+0.33%)
May 09, 2024 53.46 53.84 53.41 53.84 730,847 +0.43(+0.80%)
May 08, 2024 53.22 53.43 53.16 53.41 931,015 -0.14(-0.25%)
May 07, 2024 53.54 53.66 53.47 53.55 939,513 +0.09(+0.16%)
May 06, 2024 53.39 53.50 53.34 53.46 1,006,703 +0.40(+0.76%)
May 03, 2024 53.15 53.22 52.76 53.05 1,546,777 +0.35(+0.67%)
May 02, 2024 52.46 52.77 52.27 52.70 2,494,655 +0.78(+1.50%)
May 01, 2024 52.01 52.46 51.81 51.92 1,763,755 -0.07(-0.13%)
Apr 30, 2024 52.44 52.58 51.71 51.99 1,284,243 -0.68(-1.29%)
Apr 29, 2024 52.50 52.74 52.49 52.67 1,270,766 +0.37(+0.71%)
Apr 26, 2024 52.24 52.38 52.10 52.30 1,252,986 +0.30(+0.58%)
Apr 25, 2024 51.62 52.09 51.48 52.00 1,606,506 -0.18(-0.34%)
Apr 24, 2024 52.26 52.26 51.97 52.17 1,144,869 -0.17(-0.33%)
Apr 23, 2024 52.03 52.43 51.98 52.35 1,228,442 +0.41(+0.79%)
Apr 22, 2024 51.63 52.09 51.56 51.94 1,328,485 +0.58(+1.14%)
Apr 19, 2024 51.17 51.44 51.13 51.36 2,022,948 +0.27(+0.53%)
Apr 18, 2024 51.15 51.39 50.97 51.09 1,494,955 +0.00(+0.00%)
Apr 17, 2024 51.23 51.36 50.87 51.09 1,847,931 +0.19(+0.38%)
Apr 16, 2024 51.12 51.13 50.75 50.89 1,917,967 -0.81(-1.56%)
Apr 15, 2024 52.34 52.41 51.59 51.70 2,101,960 -0.06(-0.11%)
Apr 12, 2024 52.18 52.35 51.71 51.76 2,242,193 -0.61(-1.17%)
Apr 11, 2024 52.53 52.60 51.90 52.37 1,510,109 -0.02(-0.05%)
Apr 10, 2024 52.45 52.61 52.18 52.39 2,026,943 -0.69(-1.29%)
Apr 09, 2024 53.31 53.40 52.91 53.08 1,717,531 +0.03(+0.06%)
Apr 08, 2024 53.06 53.15 52.91 53.05 1,443,736 +0.37(+0.70%)
Apr 05, 2024 52.52 52.77 52.34 52.68 2,126,479 +0.10(+0.18%)
Apr 04, 2024 53.29 53.33 52.54 52.58 1,861,097 -0.27(-0.51%)
Apr 03, 2024 52.52 52.92 52.52 52.86 2,021,104 +0.42(+0.80%)
Apr 02, 2024 52.34 52.48 52.30 52.44 2,621,180 -0.12(-0.22%)
Apr 01, 2024 52.69 52.81 52.44 52.55 2,587,456 -0.34(-0.64%)
Mar 28, 2024 52.73 52.93 52.68 52.89 3,005,647 -0.10(-0.18%)
Mar 27, 2024 52.70 52.99 52.63 52.99 2,642,698 +0.39(+0.74%)
Mar 26, 2024 52.81 52.83 52.60 52.60 3,129,025 +0.06(+0.11%)
Mar 25, 2024 52.43 52.70 52.41 52.54 1,703,096 +0.01(+0.02%)
Mar 22, 2024 52.63 52.72 52.50 52.53 1,890,811 -0.04(-0.07%)
Mar 21, 2024 52.61 52.78 52.55 52.57 2,276,784 -0.03(-0.06%)
Mar 20, 2024 51.94 52.66 51.94 52.60 3,734,829 +0.53(+1.03%)
Mar 19, 2024 51.90 52.18 51.88 52.07 3,494,560 +0.24(+0.47%)
Mar 18, 2024 51.95 52.05 51.79 51.82 4,874,363 -0.04(-0.08%)
Mar 15, 2024 51.84 51.99 51.71 51.86 6,340,737 +0.26(+0.51%)
Mar 14, 2024 51.98 51.98 51.44 51.60 37,326,128 -0.53(-1.01%)
Mar 13, 2024 52.04 52.26 52.04 52.13 2,344,279 +0.07(+0.13%)
Mar 12, 2024 51.87 52.08 51.71 52.06 3,080,101 +0.25(+0.49%)
Mar 11, 2024 51.72 51.82 51.51 51.81 1,664,925 -0.31(-0.60%)
Mar 08, 2024 52.30 52.41 52.05 52.12 1,331,510 +0.05(+0.09%)
Mar 07, 2024 51.94 52.12 51.91 52.07 3,328,849 +0.47(+0.90%)
Mar 06, 2024 51.64 51.76 51.54 51.60 1,921,741 +0.56(+1.10%)
Mar 05, 2024 51.05 51.29 50.94 51.04 2,045,937 +0.14(+0.27%)
Mar 04, 2024 50.92 50.99 50.83 50.90 2,222,757 -0.21(-0.42%)
Mar 01, 2024 50.95 51.15 50.73 51.12 1,475,607 +0.41(+0.81%)
Feb 29, 2024 50.88 50.98 50.51 50.71 1,517,193 +0.10(+0.19%)
Feb 28, 2024 50.60 50.70 50.56 50.61 1,173,435 -0.27(-0.53%)
Feb 27, 2024 50.77 50.93 50.77 50.88 1,257,344 +0.21(+0.42%)
Feb 26, 2024 50.82 50.84 50.56 50.67 1,219,850 -0.19(-0.38%)
Feb 23, 2024 50.80 50.93 50.76 50.86 1,519,894 +0.09(+0.17%)
Feb 22, 2024 50.77 50.81 50.59 50.77 2,291,004 +0.36(+0.71%)
Feb 21, 2024 50.25 50.44 50.21 50.41 1,754,263 +0.10(+0.19%)
Feb 20, 2024 50.35 50.47 50.25 50.32 1,745,593 +0.31(+0.62%)
Feb 16, 2024 49.95 50.20 49.88 50.01 1,813,494 +0.03(+0.06%)
Feb 15, 2024 49.57 49.99 49.49 49.98 2,434,412 +0.56(+1.14%)
Feb 14, 2024 49.28 49.42 49.20 49.41 2,682,443 +0.35(+0.71%)
Feb 13, 2024 49.38 49.47 48.89 49.06 1,629,220 -0.65(-1.31%)
Feb 12, 2024 49.51 49.81 49.51 49.71 2,000,645 +0.25(+0.51%)
Feb 09, 2024 49.28 49.48 49.19 49.46 1,678,091 -0.04(-0.08%)
Feb 08, 2024 49.51 49.54 49.30 49.50 1,919,875 -0.19(-0.39%)
Feb 07, 2024 49.83 49.86 49.59 49.70 2,160,929 -0.17(-0.35%)
Feb 06, 2024 49.55 49.88 49.48 49.87 1,627,327 +0.33(+0.67%)
Feb 05, 2024 49.55 49.65 49.33 49.54 2,344,892 -0.41(-0.82%)
Feb 02, 2024 50.02 50.12 49.75 49.95 2,430,998 -0.42(-0.83%)
Feb 01, 2024 50.16 50.39 49.94 50.37 1,876,691 +0.25(+0.50%)
Jan 31, 2024 50.65 50.75 50.05 50.11 2,411,089 -0.27(-0.54%)
Jan 30, 2024 50.23 50.41 50.11 50.39 1,727,459 +0.02(+0.04%)
Jan 29, 2024 50.10 50.41 50.03 50.37 2,256,619 +0.20(+0.41%)
Jan 26, 2024 50.17 50.27 50.08 50.16 2,406,301 +0.14(+0.27%)
Jan 25, 2024 49.95 50.05 49.68 50.03 7,533,572 +0.04(+0.08%)
Jan 24, 2024 50.25 50.32 49.96 49.99 2,336,601 +0.35(+0.71%)
Jan 23, 2024 49.59 49.70 49.44 49.64 1,521,962 -0.17(-0.33%)
Jan 22, 2024 49.71 49.92 49.68 49.80 1,237,197 +0.18(+0.37%)
Jan 19, 2024 49.44 49.63 49.23 49.62 1,429,791 +0.03(+0.06%)
Jan 18, 2024 49.38 49.59 49.29 49.59 1,513,093 +0.30(+0.61%)
Jan 17, 2024 49.16 49.31 49.03 49.29 1,799,677 -0.49(-0.98%)
Jan 16, 2024 50.08 50.08 49.69 49.77 2,118,023 -0.83(-1.63%)
Jan 12, 2024 50.77 50.92 50.52 50.60 1,902,702 +0.13(+0.25%)
Jan 11, 2024 50.59 50.67 50.06 50.47 1,300,836 -0.03(-0.06%)
Jan 10, 2024 50.49 50.58 50.40 50.50 1,483,990 +0.16(+0.31%)
Jan 09, 2024 50.42 50.50 50.29 50.35 1,412,806 -0.58(-1.15%)
Jan 08, 2024 50.59 50.93 50.50 50.93 2,019,585 +0.35(+0.69%)
Jan 05, 2024 50.48 51.01 50.46 50.58 2,004,176 +0.18(+0.37%)
Jan 04, 2024 50.33 50.64 50.27 50.40 1,471,571 +0.22(+0.45%)
Jan 03, 2024 49.90 50.30 49.80 50.17 2,165,133 -0.16(-0.31%)
Jan 02, 2024 50.28 50.99 50.28 50.33 2,821,901 -0.33(-0.65%)
Dec 29, 2023 50.68 50.80 50.53 50.66 2,193,954 +0.07(+0.13%)
Dec 28, 2023 50.73 50.83 50.56 50.59 1,693,639 -0.15(-0.29%)
Dec 27, 2023 50.53 50.78 50.41 50.74 1,570,187 +0.27(+0.54%)
Dec 26, 2023 50.29 50.56 50.29 50.46 1,325,299 +0.14(+0.27%)
Dec 22, 2023 50.35 50.45 50.18 50.33 2,148,672 +0.27(+0.54%)
Dec 21, 2023 49.81 50.10 49.76 50.06 1,729,823 +0.77(+1.56%)
Dec 20, 2023 49.84 49.91 49.27 49.29 1,283,950 -0.52(-1.04%)
Dec 19, 2023 49.60 49.83 49.60 49.81 2,278,382 +0.42(+0.85%)
Dec 18, 2023 49.49 49.57 49.29 49.39 2,015,688 +0.17(+0.35%)
Dec 15, 2023 49.52 49.60 49.20 49.21 2,155,468 -0.66(-1.32%)
Dec 14, 2023 49.67 50.03 49.61 49.87 2,399,976 +0.36(+0.73%)
Dec 13, 2023 48.81 49.52 48.14 49.51 1,924,439 +0.69(+1.41%)
Dec 12, 2023 48.70 48.84 48.58 48.82 2,005,213 -0.02(-0.04%)
Dec 11, 2023 48.75 48.88 48.70 48.84 1,330,622 +0.06(+0.12%)
Dec 08, 2023 48.56 48.86 48.45 48.78 1,675,271 +0.07(+0.14%)
Dec 07, 2023 48.54 48.82 48.39 48.72 1,534,620 +0.34(+0.71%)
Dec 06, 2023 48.74 48.82 48.36 48.37 1,919,367 +0.11(+0.24%)
Dec 05, 2023 48.30 48.42 48.22 48.26 1,395,555 -0.11(-0.22%)
Dec 04, 2023 48.28 48.52 48.21 48.36 1,743,005 -0.39(-0.80%)
Dec 01, 2023 48.26 48.82 47.90 48.76 1,290,643 +0.54(+1.13%)
Nov 30, 2023 48.30 48.34 48.11 48.21 2,440,033 -0.01(-0.02%)
Nov 29, 2023 48.25 48.41 48.10 48.22 1,677,974 +0.02(+0.05%)
Nov 28, 2023 48.04 48.35 47.98 48.20 1,373,019 +0.12(+0.25%)
Nov 27, 2023 48.10 48.16 47.98 48.08 1,177,546 -0.19(-0.40%)
Nov 24, 2023 47.99 48.27 47.99 48.27 837,860 +0.52(+1.10%)
Nov 22, 2023 47.65 47.76 47.51 47.74 1,198,288 -0.01(-0.02%)
Nov 21, 2023 47.90 47.96 47.70 47.75 1,450,003 -0.19(-0.40%)
Nov 20, 2023 47.77 48.02 47.73 47.94 1,485,155 +0.10(+0.20%)
Nov 17, 2023 47.58 47.88 47.56 47.85 1,196,520 +0.75(+1.60%)
Nov 16, 2023 47.09 47.28 46.98 47.09 1,707,779 -0.15(-0.32%)
Nov 15, 2023 47.31 47.42 47.19 47.25 1,828,914 -0.17(-0.36%)
Nov 14, 2023 46.92 47.45 46.85 47.42 4,565,003 +1.15(+2.50%)
Nov 13, 2023 45.94 46.33 45.92 46.26 1,211,546 +0.23(+0.50%)
Nov 10, 2023 45.83 46.06 45.53 46.04 1,623,004 +0.27(+0.58%)
Nov 09, 2023 46.18 46.25 45.74 45.77 1,715,667 +0.03(+0.07%)
Nov 08, 2023 45.83 45.93 45.60 45.73 1,144,384 -0.27(-0.59%)
Nov 07, 2023 45.97 46.06 45.84 46.01 1,928,318 -0.46(-0.99%)
Nov 06, 2023 46.64 46.73 46.37 46.46 2,640,595 -0.24(-0.51%)
Nov 03, 2023 46.63 46.82 46.50 46.70 1,871,298 +0.43(+0.93%)
Nov 02, 2023 46.08 46.30 45.98 46.27 2,595,105 +0.80(+1.76%)
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.