Advertisement
Advertisement
U.S. markets open in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI EAFE Value ETF (EFV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
52.24+0.75 (+1.46%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202152.1752.2952.0952.2452.242,503,800
Oct 14, 202151.8451.9551.7651.8651.862,290,500
Oct 13, 202151.2551.5151.0751.4951.493,347,200
Oct 12, 202151.3051.4551.1551.2551.251,999,800
Oct 11, 202151.5651.6951.2151.2151.211,613,900
Oct 08, 202151.3751.4251.2051.2751.272,050,000
Oct 07, 202151.0951.3851.0851.1651.162,693,600
Oct 06, 202150.3650.8150.1850.8050.803,077,000
Oct 05, 202150.9551.3450.8351.1651.161,430,600
Oct 04, 202150.9651.2150.5850.7650.762,168,300
Oct 01, 202150.9051.1650.5550.9950.992,301,500
Sep 30, 202151.1851.2250.7650.8550.852,190,600
Sep 29, 202151.3651.4451.1651.2251.223,046,100
Sep 28, 202151.5151.6251.0751.2351.232,901,600
Sep 27, 202151.8152.0751.7752.0252.021,344,200
Sep 24, 202151.3651.6051.3651.4851.483,128,000
Sep 23, 202151.6351.9351.5651.8351.832,075,600
Sep 22, 202151.2651.6851.2351.2351.231,905,900
Sep 21, 202151.1351.1750.7850.8450.841,640,000
Sep 20, 202150.4150.5750.0250.4150.412,955,900
Sep 17, 202152.0452.0551.4151.5651.563,023,000
Sep 16, 202152.2552.3752.0852.3252.325,634,700
Sep 15, 202152.2652.5352.2052.4852.482,770,200
Sep 14, 202152.8252.8252.1052.2552.252,126,700
Sep 13, 202152.5952.6452.4352.6452.642,806,600
Sep 10, 202152.5152.5151.9651.9751.971,146,700
Sep 09, 202152.3152.4952.1652.2552.251,372,900
Sep 08, 202152.5452.6752.2552.3152.311,677,600
Sep 07, 202152.7552.8952.7352.7352.732,016,000
Sep 03, 202152.7952.9252.6552.8852.881,735,000
Sep 02, 202152.5952.7252.5252.6352.631,970,200
Sep 01, 202152.4052.5652.3352.4452.442,042,100
Aug 31, 202152.1152.1151.9451.9651.962,402,200
Aug 30, 202152.1752.1752.0252.0652.061,107,700
Aug 27, 202151.7552.2251.6352.1852.181,327,600
Aug 26, 202151.8951.9151.6251.6551.651,357,200
Aug 25, 202151.9352.0751.7952.0252.021,176,000
Aug 24, 202151.7752.0051.7051.9251.921,345,200
Aug 23, 202151.6351.8151.5551.7251.721,395,900
Aug 20, 202151.0051.3850.9151.3351.331,049,300
Aug 19, 202151.2451.3751.0351.2051.202,534,900
Aug 18, 202152.0752.2951.8851.8851.881,850,900
Aug 17, 202152.0952.2551.8452.0852.082,449,800
Aug 16, 202152.4852.6852.3252.6752.672,168,100
Aug 13, 202152.9353.0152.8452.9952.991,243,200
Aug 12, 202152.7752.7852.6352.7652.761,765,600
Aug 11, 202152.6752.8452.6052.8052.801,256,700
Aug 10, 202152.0052.3051.9652.2952.2911,898,200
Aug 09, 202152.0852.1852.0052.0752.072,681,400
Aug 06, 202152.1552.2452.0852.1652.161,635,300
Aug 05, 202152.0452.2152.0252.1552.151,479,600
Aug 04, 202152.1052.2251.9051.9351.933,106,000
Aug 03, 202152.1052.2651.7552.2252.222,926,300
Aug 02, 202152.0952.1651.6851.7351.732,848,200
Jul 30, 202151.6951.9051.5051.6251.621,745,900
Jul 29, 202152.2452.2452.0452.0452.041,652,600
Jul 28, 202151.5851.8451.4051.7251.722,246,100
Jul 27, 202151.4051.6051.2451.5551.551,935,200
Jul 26, 202151.3751.7251.3051.7151.713,397,000
Jul 23, 202151.2851.4251.2151.3751.377,615,700
Jul 22, 202151.4351.4350.9651.1051.101,113,500
Jul 21, 202150.7251.1850.6651.1051.101,119,200
Jul 20, 202149.7950.3749.5950.2350.232,826,100
Jul 19, 202150.1850.1849.5749.8049.802,258,400
Jul 16, 202151.5151.5150.9250.9850.981,611,000
Jul 15, 202151.4351.5251.2851.4451.442,059,000
Jul 14, 202152.1052.1251.8451.9151.911,439,100
Jul 13, 202152.0752.1151.7851.8451.841,598,800
Jul 12, 202151.9452.1951.7952.1752.171,822,400
Jul 09, 202151.7552.0951.5952.0552.052,039,300
Jul 08, 202150.8651.0950.6850.9250.921,856,500
Jul 07, 202151.6551.7551.4151.6751.671,485,900
Jul 06, 202152.0952.0951.3551.5551.552,314,700
Jul 02, 202151.9952.0951.7652.0252.021,327,400
Jul 01, 202151.8451.9551.7051.9151.911,922,300
Jun 30, 202151.7051.8751.5451.7651.762,227,500
Jun 29, 202152.3252.3252.0552.1352.131,620,600
Jun 28, 202152.5752.5752.0952.1652.162,803,600
Jun 25, 202152.7552.7552.6052.7152.711,217,000
Jun 24, 202152.4952.5952.3952.5652.561,829,400
Jun 23, 202152.4652.4652.0552.1052.101,650,200
Jun 22, 202152.3352.5452.1352.4052.401,411,900
Jun 21, 202151.9352.4551.8252.3952.392,173,900
Jun 18, 202151.8651.9451.6051.6151.612,215,300
Jun 17, 202153.3053.3752.7653.0253.021,958,400
Jun 16, 202153.8853.9253.3153.4453.441,994,100
Jun 15, 202153.8053.8453.7353.8353.837,093,600
Jun 14, 202153.7653.8553.6553.8453.842,764,000
Jun 11, 202153.7253.7753.5853.7553.751,086,400
Jun 10, 202153.7553.8653.5853.6353.631,744,500
Jun 10, 20210.878 Dividend
Jun 09, 202154.6454.6454.4154.4553.571,522,100
Jun 08, 202154.7454.7754.5054.6553.771,943,500
Jun 07, 202154.7954.7954.6554.7453.861,431,300
Jun 04, 202154.6154.6654.4954.6353.751,492,700
Jun 03, 202154.2454.3354.1254.2653.391,587,100
Jun 02, 202154.3854.5354.2454.4653.582,058,000
Jun 01, 202154.3354.3454.0954.1053.233,407,100
May 28, 202153.9254.0653.8053.9153.045,400,900
May 27, 202153.8553.9453.6853.7852.915,383,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement