EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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%)
Jan 02, 2019 35.47 35.92 35.46 35.92 1,342,330 -0.11(-0.31%)
Dec 31, 2018 36.09 36.25 35.89 36.03 6,015,126 +0.07(+0.20%)
Dec 28, 2018 36.06 36.10 35.83 35.96 5,683,923 +0.35(+0.98%)
Dec 27, 2018 35.20 35.62 34.88 35.61 4,726,673 -0.04(-0.11%)
Dec 26, 2018 34.96 35.67 34.76 35.65 6,113,926 +0.86(+2.47%)
Dec 24, 2018 35.26 35.43 34.78 34.79 3,029,526 -0.42(-1.20%)
Dec 21, 2018 35.64 35.80 35.17 35.21 4,926,384 -0.65(-1.80%)
Dec 20, 2018 36.05 36.17 35.74 35.86 6,402,009 -0.10(-0.27%)
Dec 19, 2018 36.48 36.73 35.85 35.95 3,882,033 -0.31(-0.86%)
Dec 18, 2018 36.53 36.57 36.18 36.26 3,429,622 -0.04(-0.12%)
Dec 17, 2018 36.60 36.62 36.16 36.31 3,309,702 -0.25(-0.69%)
Dec 14, 2018 36.64 36.77 36.55 36.56 2,232,261 -0.45(-1.21%)
Dec 13, 2018 37.10 37.17 36.94 37.01 2,857,643 +0.04(+0.11%)
Dec 12, 2018 37.01 37.23 36.97 36.97 3,353,277 +0.51(+1.40%)
Dec 11, 2018 36.77 36.77 36.24 36.46 4,490,793 +0.05(+0.13%)
Dec 10, 2018 36.57 36.59 36.05 36.41 3,555,605 -0.34(-0.93%)
Dec 07, 2018 37.05 37.27 36.63 36.75 1,854,067 -0.30(-0.82%)
Dec 06, 2018 36.82 37.09 36.40 37.05 5,087,639 -0.37(-0.99%)
Dec 04, 2018 38.29 38.29 37.40 37.42 2,071,542 -1.08(-2.82%)
Dec 03, 2018 38.51 38.71 38.33 38.51 1,651,775 +0.42(+1.11%)
Nov 30, 2018 38.05 38.09 37.87 38.08 2,434,720 -0.13(-0.35%)
Nov 29, 2018 38.19 38.36 38.07 38.22 1,657,358 -0.27(-0.71%)
Nov 28, 2018 37.99 38.50 37.81 38.49 2,142,394 +0.46(+1.22%)
Nov 27, 2018 37.96 38.03 37.81 38.03 2,783,057 -0.09(-0.23%)
Nov 26, 2018 38.01 38.14 37.97 38.11 1,068,009 +0.64(+1.72%)
Nov 23, 2018 37.51 37.61 37.46 37.47 654,713 -0.37(-0.98%)
Nov 21, 2018 37.84 37.84 37.84 0 +0.50(+1.35%)
Nov 20, 2018 37.59 37.63 37.25 37.34 1,590,685 -0.57(-1.49%)
Nov 19, 2018 38.17 38.18 37.78 37.90 1,768,977 -0.25(-0.66%)
Nov 16, 2018 37.89 38.20 37.86 38.15 3,444,595 +0.01(+0.02%)
Nov 15, 2018 37.75 38.19 37.56 38.14 1,862,675 +0.10(+0.27%)
Nov 14, 2018 38.33 38.33 37.84 38.04 1,490,027 +0.05(+0.14%)
Nov 13, 2018 37.96 38.29 37.87 37.99 1,236,283 +0.10(+0.27%)
Nov 12, 2018 38.33 38.35 37.87 37.89 1,131,455 -0.66(-1.71%)
Nov 09, 2018 38.48 38.61 38.36 38.55 848,137 -0.24(-0.61%)
Nov 08, 2018 39.00 39.10 38.68 38.78 803,740 -0.34(-0.86%)
Nov 07, 2018 38.95 39.14 38.85 39.12 683,887 +0.48(+1.24%)
Nov 06, 2018 38.52 38.67 38.42 38.64 1,417,848 +0.24(+0.63%)
Nov 05, 2018 38.49 38.56 38.32 38.40 2,161,235 +0.08(+0.21%)
Nov 02, 2018 38.64 38.69 38.11 38.32 2,757,050 -0.06(-0.14%)
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.