EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.31 38.45 38.21 38.37 2,006,590 -0.07(-0.19%)
Jan 30, 2019 38.17 38.58 38.11 38.45 1,146,159 +0.37(+0.98%)
Jan 29, 2019 38.13 38.25 38.05 38.07 1,754,790 +0.10(+0.27%)
Jan 28, 2019 37.81 37.98 37.79 37.97 2,001,364 -0.22(-0.56%)
Jan 25, 2019 38.05 38.25 38.05 38.18 1,169,064 +0.44(+1.16%)
Jan 24, 2019 37.66 37.83 37.59 37.74 1,251,788 +0.02(+0.06%)
Jan 23, 2019 37.81 37.87 37.54 37.72 2,035,122 +0.18(+0.49%)
Jan 22, 2019 37.71 37.75 37.45 37.54 1,878,829 -0.61(-1.59%)
Jan 18, 2019 38.09 38.18 38.01 38.14 1,144,465 +0.41(+1.08%)
Jan 17, 2019 37.37 37.81 37.37 37.74 840,269 +0.09(+0.23%)
Jan 16, 2019 37.58 37.71 37.58 37.65 866,726 +0.09(+0.23%)
Jan 15, 2019 37.41 37.59 37.31 37.56 991,175 +0.15(+0.40%)
Jan 14, 2019 37.20 37.53 37.20 37.41 1,813,063 -0.10(-0.25%)
Jan 11, 2019 37.41 37.59 37.35 37.51 1,411,285 -0.19(-0.51%)
Jan 10, 2019 37.48 37.70 37.39 37.70 2,010,040 +0.17(+0.45%)
Jan 09, 2019 37.49 37.58 37.34 37.53 2,072,433 +0.33(+0.88%)
Jan 08, 2019 37.31 37.31 37.08 37.20 1,259,993 +0.22(+0.58%)
Jan 07, 2019 36.88 37.15 36.78 36.99 1,375,416 +0.07(+0.19%)
Jan 04, 2019 36.42 36.99 36.34 36.92 1,712,242 +1.16(+3.25%)
Jan 03, 2019 35.89 35.93 35.59 35.75 1,191,699 -0.17(-0.47%)
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.