U.S. Markets closed

iShares MSCI EAFE Value (EFV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.26+0.17 (+0.33%)
At close: 4:00PM EDT
People also watch
EFGSCZIWCEZUDLS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201751.1151.3351.0551.2651.26421,400
Jun 22, 201751.1051.2251.0451.0951.09228,900
Jun 21, 201751.1051.1650.9751.1151.11321,400
Jun 20, 201751.5251.5251.1151.2251.22202,300
Jun 20, 20171.182 Dividend
Jun 19, 201752.9353.0552.8752.9151.73135,100
Jun 16, 201752.5052.7652.4152.7551.57255,300
Jun 15, 201752.1152.3752.0352.3751.20250,300
Jun 14, 201753.3053.3152.7552.9351.75219,200
Jun 13, 201752.9753.1152.9153.0551.86180,000
Jun 12, 201752.7452.8452.6652.7051.52266,500
Jun 09, 201752.6652.9152.5752.7651.58207,800
Jun 08, 201752.7552.9752.7452.9751.79132,500
Jun 07, 201752.9953.0552.7352.9451.76295,400
Jun 06, 201752.7652.8952.7652.8851.70284,800
Jun 05, 201752.9753.0252.8752.9451.76358,200
Jun 02, 201753.2053.3253.0653.3152.12258,300
Jun 01, 201752.6152.8452.5752.8351.65310,700
May 31, 201752.7852.7852.4852.4951.32531,300
May 30, 201752.4652.5752.4052.5251.35383,800
May 26, 201752.5752.6552.5052.6551.47227,300
May 25, 201752.8952.9752.8052.8751.69328,600
May 24, 201752.8052.9752.7652.9751.79183,500
May 23, 201753.0253.1052.9152.9651.78421,100
May 22, 201752.9453.0552.8752.9251.74435,000
May 19, 201752.6652.9452.6652.9251.74337,900
May 18, 201752.0552.3351.9252.2951.12393,800
May 17, 201752.5252.5952.2352.2451.07627,500
May 16, 201752.8852.9452.8152.8851.70507,300
May 15, 201752.5052.7752.4452.6351.45271,100
May 12, 201752.1152.2852.0752.2851.11584,100
May 11, 201751.9852.0851.8252.0850.92474,000
May 10, 201752.1652.2152.0752.2151.04263,800
May 09, 201752.2552.2552.0052.1350.97333,500
May 08, 201752.4152.4152.2652.3951.22308,000
May 05, 201752.2952.8552.2652.8551.67334,500
May 04, 201751.9552.2551.8752.2551.08312,400
May 03, 201751.6651.7951.5551.7850.621,825,100
May 02, 201751.7651.8751.6751.8550.69796,400
May 01, 201751.6151.6851.5351.6350.48461,900
Apr 28, 201751.5151.5151.3651.3950.24231,200
Apr 27, 201751.5051.5851.3351.4850.33227,600
Apr 26, 201751.5151.6951.5051.5650.41267,400
Apr 25, 201751.5251.7351.5151.6650.51257,600
Apr 24, 201751.1951.3251.1151.2950.14360,400
Apr 21, 201749.7749.8549.6849.8448.73533,500
Apr 20, 201749.7049.8549.6349.7448.63599,500
Apr 19, 201749.5149.5549.1949.2748.17266,400
Apr 18, 201749.2849.4149.1549.4048.30157,900
Apr 17, 201749.5849.7349.5149.7348.62177,600
Apr 13, 201749.4449.5149.3049.3448.24358,200
Apr 12, 201749.7749.8449.5949.8148.70218,500
Apr 11, 201749.8949.9449.5349.9448.82188,400
Apr 10, 201749.6949.7549.5849.6648.55209,300
Apr 07, 201749.6649.8349.6649.6948.58247,600
Apr 06, 201749.7549.9149.7249.8648.75370,200
Apr 05, 201750.0650.1749.7349.7848.67256,900
Apr 04, 201749.8250.0949.7950.0948.97271,500
Apr 03, 201750.1250.2149.7350.0748.95871,200
Mar 31, 201750.1850.3850.0950.3049.18571,400
Mar 30, 201750.3950.5250.3450.3949.26242,100
Mar 29, 201750.2750.5350.2150.5349.40212,700
Mar 28, 201750.3050.6050.3050.5149.381,305,000
Mar 27, 201749.9950.3249.9750.2949.17252,800
Mar 24, 201750.1750.2250.0250.1649.041,280,600
Mar 23, 201749.8550.2049.8550.0448.92482,800
Mar 22, 201749.7550.0249.7350.0048.88391,100
Mar 21, 201750.7550.7650.0050.0648.94464,000
Mar 20, 201750.3850.4650.1850.2649.14681,800
Mar 17, 201750.4050.5450.2750.4049.271,816,700
Mar 16, 201750.3050.3450.1650.3149.19378,800
Mar 15, 201749.4150.0649.3550.0448.92741,900
Mar 14, 201749.3149.3649.1649.2448.141,422,100
Mar 13, 201749.6549.7949.6549.7448.632,743,000
Mar 10, 201749.4749.6449.3949.6248.51419,100
Mar 09, 201749.1449.2349.0049.1448.041,532,700
Mar 08, 201749.2049.2148.9048.9247.83601,200
Mar 07, 201749.0549.2249.0149.1048.00375,900
Mar 06, 201749.2849.3149.1549.2748.17787,000
Mar 03, 201749.2549.5049.1849.4748.36273,800
Mar 02, 201749.1949.2849.0249.0447.94512,100
Mar 01, 201749.2349.5349.2049.3948.29741,800
Feb 28, 201748.7048.9148.7048.7747.68831,500
Feb 27, 201748.6448.8048.5648.7747.68440,500
Feb 24, 201748.5548.8248.5548.7947.70332,600
Feb 23, 201749.2849.3349.0649.2048.10618,000
Feb 22, 201748.8649.1548.8349.1548.051,651,000
Feb 21, 201748.9949.1948.9749.1848.08208,700
Feb 17, 201748.8448.9748.7848.9347.84585,500
Feb 16, 201749.2349.3249.1349.3248.22502,500
Feb 15, 201748.8549.2348.8549.2348.131,308,800
Feb 14, 201748.9249.0448.7149.0447.94471,800
Feb 13, 201748.9649.0848.9148.9747.88493,300
Feb 10, 201748.6548.7848.6048.7747.68526,800
Feb 09, 201748.4748.6948.4748.6247.53609,000
Feb 08, 201748.3748.5048.2248.4747.392,206,100
Feb 07, 201748.4648.4948.3748.4647.38268,100
Feb 06, 201748.5448.5948.4148.5947.50366,100
Feb 03, 201748.8849.0548.8249.0147.92625,400
Feb 02, 201748.7848.8648.6548.7947.701,063,100
*Close price adjusted for dividends and splits.
Loading more data...