iShares MSCI EAFE Value ETF (EFV)

EFV
🏛️ Vereinigte Staaten →
67.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 52.12 52.25 51.97 52.10 2.1M
2023-12-28 52.17 52.28 52.00 52.03 1.6M
2023-12-27 51.97 52.23 51.85 52.18 1.5M
2023-12-26 51.72 52.00 51.72 51.90 1.2M
2023-12-22 51.78 51.89 51.61 51.76 2.1M
2023-12-21 51.23 51.53 51.18 51.48 1.7M
2023-12-20 51.26 51.33 50.68 50.69 1.2M
2023-12-19 51.97 52.21 51.97 52.18 2.2M
2023-12-18 51.85 51.93 51.64 51.74 1.9M
2023-12-15 51.88 51.97 51.55 51.56 2.1M
2023-12-14 52.04 52.42 51.98 52.25 2.3M
2023-12-13 51.14 51.88 50.44 51.87 1.8M
2023-12-12 51.02 51.17 50.90 51.15 1.9M
2023-12-11 51.07 51.22 51.02 51.17 1.3M
2023-12-08 50.88 51.19 50.76 51.11 1.6M
2023-12-07 50.85 51.15 50.70 51.04 1.5M
2023-12-06 51.06 51.14 50.67 50.68 1.8M
2023-12-05 50.60 50.73 50.52 50.56 1.3M
2023-12-04 50.58 50.83 50.51 50.67 1.7M
2023-12-01 50.56 51.15 50.18 51.08 1.2M
2023-11-30 50.60 50.64 50.41 50.51 2.3M
2023-11-29 50.55 50.72 50.40 50.52 1.6M
2023-11-28 50.33 50.66 50.27 50.50 1.3M
2023-11-27 50.39 50.46 50.26 50.37 1.1M
2023-11-24 50.28 50.57 50.28 50.57 0.8M
2023-11-22 49.92 50.04 49.77 50.02 1.1M
2023-11-21 50.18 50.25 49.97 50.03 1.4M
2023-11-20 50.05 50.31 50.01 50.23 1.4M
2023-11-17 49.85 50.16 49.83 50.13 1.1M
2023-11-16 49.34 49.53 49.22 49.34 1.6M
2023-11-15 49.57 49.68 49.44 49.50 1.7M
2023-11-14 49.16 49.71 49.08 49.68 4.4M
2023-11-13 48.13 48.54 48.11 48.47 1.2M
2023-11-10 48.01 48.26 47.71 48.23 1.5M
2023-11-09 48.38 48.46 47.92 47.95 1.6M
2023-11-08 48.02 48.12 47.78 47.92 1.1M
2023-11-07 48.16 48.26 48.03 48.20 1.8M
2023-11-06 48.86 48.96 48.58 48.68 2.5M
2023-11-03 48.85 49.06 48.72 48.93 1.8M
2023-11-02 48.28 48.51 48.17 48.48 2.5M
2023-11-01 47.36 47.70 47.26 47.64 1.8M
2023-10-31 47.15 47.32 47.01 47.23 2.2M
2023-10-30 46.98 47.14 46.86 47.11 1.8M
2023-10-27 47.10 47.15 46.45 46.57 2.2M
2023-10-26 46.94 47.96 46.64 46.79 2.8M
2023-10-25 47.17 47.40 47.02 47.09 2.3M
2023-10-24 47.12 47.31 45.89 47.24 2.1M
2023-10-23 46.93 47.37 46.78 47.07 2.3M
2023-10-20 47.37 47.52 46.07 47.10 4.9M
2023-10-19 47.79 48.10 47.55 47.66 22.3M
2023-10-18 48.54 48.59 48.04 48.10 1.5M
2023-10-17 48.48 49.10 48.48 48.88 2.4M
2023-10-16 48.57 48.86 48.27 48.83 1.4M
2023-10-13 48.60 49.53 48.27 48.39 1.2M
2023-10-12 49.23 49.29 48.59 48.78 1.5M
2023-10-11 49.34 49.40 48.96 49.21 1.4M
2023-10-10 48.88 49.23 48.88 49.06 1.7M
2023-10-09 48.03 48.42 47.96 48.32 1.4M
2023-10-06 47.60 48.49 47.49 48.36 1.6M
2023-10-05 47.53 47.83 47.51 47.79 2.1M
2023-10-04 47.42 47.44 46.91 47.25 2.0M
2023-10-03 47.65 47.77 47.36 47.51 2.4M
2023-10-02 48.65 48.72 48.03 48.15 2.0M
2023-09-29 49.53 49.53 48.83 48.93 1.7M
2023-09-28 48.89 49.40 48.86 49.27 1.7M
2023-09-27 49.09 49.09 48.53 48.83 1.3M
2023-09-26 49.16 49.33 48.89 48.93 1.7M
2023-09-25 49.31 49.49 49.11 49.48 2.9M
2023-09-22 49.96 50.13 49.69 49.73 2.8M
2023-09-21 50.05 50.17 49.72 49.73 1.4M
2023-09-20 50.75 50.97 50.35 50.39 1.5M
2023-09-19 50.52 50.64 50.24 50.53 2.3M
2023-09-18 50.29 50.29 50.03 50.20 1.4M
2023-09-15 50.47 50.71 50.32 50.35 1.8M
2023-09-14 50.11 50.47 50.03 50.44 1.4M
2023-09-13 49.71 49.82 49.53 49.63 1.8M
2023-09-12 49.54 49.80 49.46 49.65 1.5M
2023-09-11 49.46 49.70 49.45 49.63 1.4M
2023-09-08 48.89 49.08 48.80 48.95 1.1M
2023-09-07 48.95 49.13 48.87 48.99 1.0M
2023-09-06 49.14 49.26 48.91 49.07 1.6M
2023-09-05 49.48 49.51 49.11 49.15 1.8M
2023-09-01 49.92 49.95 48.78 49.51 1.4M
2023-08-31 49.65 49.69 49.28 49.41 2.2M
2023-08-30 49.71 49.99 49.47 49.55 1.2M
2023-08-29 48.94 49.59 48.86 49.59 1.8M
2023-08-28 48.86 49.02 48.82 48.98 2.1M
2023-08-25 48.54 48.67 48.11 48.52 2.5M
2023-08-24 48.47 48.70 48.18 48.20 2.6M
2023-08-23 48.45 48.81 48.15 48.75 3.6M
2023-08-22 48.60 49.18 48.33 48.37 1.7M
2023-08-21 48.34 48.56 48.15 48.39 3.0M
2023-08-18 47.94 48.33 47.74 48.25 3.5M
2023-08-17 48.60 48.74 48.23 48.31 3.7M
2023-08-16 48.57 48.85 48.41 48.41 2.8M
2023-08-15 49.04 49.13 48.71 48.80 1.3M
2023-08-14 49.24 49.68 49.03 49.41 1.5M
2023-08-11 49.64 49.85 49.51 49.71 1.0M
2023-08-10 50.26 50.52 49.89 49.94 1.7M
2023-08-09 49.76 49.95 49.64 49.75 1.3M
2023-08-08 49.37 49.65 49.20 49.63 2.1M
2023-08-07 49.93 50.19 49.78 50.07 2.5M
2023-08-04 49.74 50.19 49.03 49.68 2.8M
2023-08-03 49.18 49.53 49.00 49.41 1.9M
2023-08-02 49.81 49.85 49.40 49.53 2.1M
2023-08-01 50.63 50.73 50.29 50.45 2.8M
2023-07-31 51.12 51.23 50.96 51.05 1.8M
2023-07-28 51.07 51.25 50.96 51.06 2.1M
2023-07-27 51.16 51.16 50.67 50.73 2.6M
2023-07-26 50.62 51.18 50.59 51.05 2.9M
2023-07-25 50.69 50.92 50.62 50.83 3.4M
2023-07-24 50.58 50.82 50.55 50.68 2.8M
2023-07-21 50.79 50.79 50.56 50.71 6.1M
2023-07-20 50.75 50.94 50.11 50.71 37.1M
2023-07-19 50.52 50.61 50.36 50.50 1.1M
2023-07-18 49.99 50.45 49.99 50.33 1.0M
2023-07-17 49.72 49.99 49.69 49.89 0.8M
2023-07-14 50.25 50.27 49.89 49.90 0.9M
2023-07-13 50.00 50.37 50.00 50.30 1.8M
2023-07-12 49.38 49.77 49.37 49.65 1.5M
2023-07-11 48.42 48.77 48.42 48.73 1.2M
2023-07-10 48.10 48.33 48.10 48.27 1.7M
2023-07-07 47.78 48.40 47.78 48.21 1.8M
2023-07-06 47.92 47.94 47.46 47.71 1.9M
2023-07-05 48.86 48.86 48.53 48.59 1.3M
2023-07-03 49.08 49.20 48.56 49.14 0.9M
2023-06-30 48.85 49.02 48.83 48.94 1.1M
2023-06-29 48.18 48.46 48.17 48.46 2.1M
2023-06-28 48.48 48.53 48.27 48.48 3.9M
2023-06-27 48.30 48.47 48.12 48.47 1.5M
2023-06-26 47.94 48.18 47.76 48.10 1.1M
2023-06-23 47.92 48.04 47.50 47.90 1.5M
2023-06-22 48.77 49.44 48.60 48.62 1.4M
2023-06-21 48.83 49.20 48.70 49.06 1.3M
2023-06-20 49.04 49.04 48.72 48.79 1.0M
2023-06-16 49.78 49.78 49.38 49.39 1.5M
2023-06-15 49.11 49.59 49.06 49.52 1.1M
2023-06-14 49.11 49.31 48.72 49.00 1.9M
2023-06-13 48.64 48.77 48.59 48.67 1.3M
2023-06-12 48.23 48.26 48.04 48.15 1.2M
2023-06-09 48.27 48.28 48.13 48.20 1.8M
2023-06-08 48.01 48.28 47.93 48.26 1.1M
2023-06-07 47.92 48.03 47.67 47.70 1.8M
2023-06-06 48.91 49.32 48.85 49.28 2.3M
2023-06-05 49.04 49.12 48.81 48.83 1.9M
2023-06-02 48.85 49.16 48.85 49.11 1.7M
2023-06-01 47.85 48.39 47.76 48.33 1.8M
2023-05-31 47.68 47.69 47.27 47.60 4.6M
2023-05-30 48.51 48.55 48.10 48.25 1.8M
2023-05-26 48.39 49.02 48.39 48.67 1.0M
2023-05-25 48.40 48.41 48.09 48.30 1.6M
2023-05-24 48.93 48.94 48.57 48.60 1.2M
2023-05-23 49.44 49.61 49.17 49.32 1.1M
2023-05-22 49.68 49.82 49.62 49.76 1.8M
2023-05-19 49.75 49.85 49.60 49.75 0.9M
2023-05-18 49.49 49.53 49.23 49.53 0.9M
2023-05-17 49.57 49.78 49.34 49.71 1.2M
2023-05-16 49.75 49.80 49.41 49.41 0.7M
2023-05-15 49.72 50.04 49.69 50.01 0.7M
2023-05-12 49.72 49.80 49.40 49.59 0.9M
2023-05-11 49.55 49.67 49.28 49.64 1.2M
2023-05-10 50.32 50.32 49.68 50.03 1.0M
2023-05-09 49.98 50.24 49.83 50.15 0.8M
2023-05-08 50.24 50.41 50.17 50.24 1.2M
2023-05-05 49.72 50.30 49.67 50.21 1.0M
2023-05-04 49.37 49.48 49.14 49.29 1.3M
2023-05-03 49.54 49.86 49.41 49.44 1.2M
2023-05-02 49.69 49.69 49.09 49.41 1.2M
2023-05-01 50.29 50.46 50.08 50.13 1.4M
2023-04-28 49.86 50.24 49.71 50.22 1.4M
2023-04-27 49.89 50.38 49.77 50.23 1.9M
2023-04-26 49.85 50.00 49.53 49.59 1.7M
2023-04-25 49.93 49.99 49.46 49.47 1.9M
2023-04-24 50.01 50.50 49.99 50.19 1.1M
2023-04-21 49.93 50.02 49.62 50.00 1.5M
2023-04-20 49.84 50.05 49.72 49.93 1.5M
2023-04-19 49.97 50.12 49.95 50.10 1.0M
2023-04-18 50.16 50.17 49.98 50.15 1.3M
2023-04-17 49.81 49.88 49.62 49.87 1.1M
2023-04-14 50.13 50.29 49.79 49.96 1.2M
2023-04-13 49.97 50.14 49.85 50.09 1.1M
2023-04-12 49.82 49.87 49.51 49.65 1.5M
2023-04-11 49.20 49.40 49.09 49.31 1.7M
2023-04-10 48.71 49.06 48.71 49.03 2.3M
2023-04-06 48.82 49.21 48.82 49.05 1.4M
2023-04-05 48.85 48.95 48.54 48.75 3.5M
2023-04-04 49.25 49.27 48.91 49.05 1.8M
2023-04-03 48.80 49.15 48.80 49.10 2.0M
2023-03-31 48.58 48.67 48.44 48.53 1.8M
2023-03-30 48.34 48.49 48.29 48.35 3.2M
2023-03-29 47.71 47.92 47.64 47.81 1.8M
2023-03-28 47.04 47.41 47.04 47.28 2.0M
2023-03-27 46.96 47.14 46.80 47.10 2.2M
2023-03-24 46.24 46.55 46.02 46.49 2.7M
2023-03-23 47.37 47.50 46.56 46.75 2.7M
2023-03-22 47.27 47.77 46.95 46.95 3.0M
2023-03-21 47.25 47.34 47.01 47.24 3.5M
2023-03-20 46.10 46.58 46.02 46.37 7.1M
2023-03-17 45.81 46.66 45.42 45.61 25.3M
2023-03-16 45.55 46.44 45.42 46.44 1.8M
2023-03-15 45.79 46.04 45.34 46.01 3.1M
2023-03-14 47.59 47.75 47.34 47.68 2.0M
2023-03-13 47.12 47.57 46.93 47.14 3.0M
2023-03-10 48.25 48.45 47.76 47.86 2.4M
2023-03-09 48.88 49.04 48.37 48.43 1.6M
2023-03-08 48.73 49.11 48.73 48.89 1.4M
2023-03-07 49.45 49.48 48.54 48.63 6.3M
2023-03-06 49.54 49.67 49.42 49.51 1.7M
2023-03-03 49.14 49.60 49.05 49.57 1.2M
2023-03-02 48.61 48.91 48.46 48.87 1.4M
2023-03-01 48.91 48.99 48.67 48.82 1.4M
2023-02-28 48.77 48.88 48.52 48.55 1.6M
2023-02-27 48.73 48.90 48.64 48.77 1.6M
2023-02-24 48.19 48.33 48.00 48.24 2.2M
2023-02-23 48.84 48.97 48.52 48.94 1.4M
2023-02-22 48.85 48.91 48.53 48.68 1.4M
2023-02-21 49.29 49.40 48.98 49.05 1.3M
2023-02-17 49.12 49.44 48.99 49.40 3.6M
2023-02-16 49.02 49.58 49.01 49.31 1.6M
2023-02-15 49.04 49.40 48.99 49.40 1.6M
2023-02-14 49.42 49.87 49.23 49.64 2.3M
2023-02-13 49.15 49.54 49.09 49.53 2.5M
2023-02-10 49.21 49.21 48.97 49.16 1.2M
2023-02-09 49.90 49.90 49.21 49.30 1.7M
2023-02-08 49.36 49.37 49.08 49.19 1.7M
2023-02-07 48.75 49.35 48.62 49.30 3.2M
2023-02-06 48.84 48.94 48.51 48.74 2.8M
2023-02-03 49.34 49.58 49.08 49.23 3.2M
2023-02-02 50.27 50.27 49.47 49.75 5.0M
2023-02-01 49.63 50.20 49.23 50.02 5.2M
2023-01-31 49.32 49.67 49.13 49.64 1.6M
2023-01-30 49.57 49.71 49.38 49.40 1.5M
2023-01-27 49.52 49.79 49.45 49.66 1.9M
2023-01-26 49.76 49.78 49.34 49.76 1.5M
2023-01-25 49.25 49.71 49.12 49.71 3.0M
2023-01-24 49.05 49.42 48.84 49.30 2.0M
2023-01-23 49.01 49.35 48.96 49.29 3.2M
2023-01-20 48.67 49.20 48.65 49.20 2.7M
2023-01-19 48.54 48.87 48.47 48.79 2.6M
2023-01-18 49.58 49.58 48.76 48.76 1.9M
2023-01-17 49.14 49.22 48.89 48.97 3.0M
2023-01-13 48.61 49.03 48.49 49.01 2.8M
2023-01-12 48.47 48.92 48.08 48.83 3.6M
2023-01-11 47.82 47.94 47.72 47.93 9.3M
2023-01-10 47.54 47.74 47.40 47.74 2.3M
2023-01-09 47.87 48.04 47.57 47.58 3.8M
2023-01-06 46.61 47.53 46.43 47.47 3.8M
2023-01-05 46.39 46.55 46.26 46.43 2.7M
2023-01-04 46.84 46.92 46.55 46.76 3.3M
2023-01-03 46.27 46.60 46.07 46.25 4.5M