EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.19 40.23 40.02 40.20 817,075 -0.20(-0.50%)
Oct 30, 2019 40.26 40.42 40.05 40.40 506,278 +0.00(+0.00%)
Oct 29, 2019 40.25 40.45 40.25 40.40 1,754,515 -0.02(-0.04%)
Oct 28, 2019 40.38 40.45 40.31 40.41 332,698 +0.11(+0.26%)
Oct 25, 2019 40.21 40.32 40.13 40.31 227,612 +0.00(+0.00%)
Oct 24, 2019 40.24 40.49 40.24 40.31 689,155 +0.02(+0.04%)
Oct 23, 2019 40.13 40.33 40.12 40.29 283,336 +0.27(+0.68%)
Oct 22, 2019 40.13 40.26 39.98 40.02 596,599 -0.05(-0.12%)
Oct 21, 2019 40.09 40.13 40.01 40.07 452,073 +0.37(+0.93%)
Oct 18, 2019 39.65 39.74 39.53 39.70 297,225 +0.04(+0.10%)
Oct 17, 2019 39.71 39.80 39.55 39.66 528,824 +0.10(+0.25%)
Oct 16, 2019 39.48 39.66 39.46 39.56 328,249 +0.08(+0.21%)
Oct 15, 2019 39.09 39.58 39.09 39.48 480,069 +0.52(+1.35%)
Oct 14, 2019 38.86 39.00 38.86 38.95 474,922 -0.15(-0.38%)
Oct 11, 2019 39.07 39.28 38.93 39.10 455,346 +0.84(+2.21%)
Oct 10, 2019 37.97 38.28 37.95 38.26 379,182 +0.39(+1.02%)
Oct 09, 2019 37.85 37.94 37.77 37.87 570,213 +0.22(+0.59%)
Oct 08, 2019 37.75 37.83 37.63 37.65 650,876 -0.34(-0.89%)
Oct 07, 2019 38.00 38.17 37.99 37.99 297,991 -0.10(-0.26%)
Oct 04, 2019 37.78 38.08 37.76 38.08 324,899 +0.21(+0.56%)
Oct 03, 2019 37.67 37.87 37.48 37.87 714,584 +0.11(+0.28%)
Oct 02, 2019 37.99 38.02 37.65 37.76 491,408 -0.73(-1.90%)
Oct 01, 2019 38.77 38.83 38.45 38.49 525,152 -0.36(-0.93%)
Sep 30, 2019 38.72 38.89 38.72 38.86 537,983 +0.09(+0.23%)
Sep 27, 2019 38.76 38.93 38.67 38.77 586,647 -0.09(-0.23%)
Sep 26, 2019 38.88 38.92 38.79 38.86 470,183 +0.14(+0.36%)
Sep 25, 2019 38.61 38.77 38.46 38.72 425,047 -0.06(-0.15%)
Sep 24, 2019 39.01 39.02 38.72 38.77 343,162 -0.25(-0.63%)
Sep 23, 2019 38.82 39.04 38.81 39.02 279,267 -0.11(-0.29%)
Sep 20, 2019 39.32 39.34 39.13 39.13 421,942 -0.05(-0.13%)
Sep 19, 2019 39.22 39.33 39.17 39.18 320,411 +0.15(+0.38%)
Sep 18, 2019 39.00 39.13 38.85 39.04 765,355 -0.11(-0.27%)
Sep 17, 2019 38.93 39.15 38.90 39.14 505,496 +0.02(+0.04%)
Sep 16, 2019 39.18 39.23 39.11 39.13 601,134 -0.23(-0.58%)
Sep 13, 2019 39.33 39.45 39.27 39.36 1,239,006 +0.37(+0.95%)
Sep 12, 2019 38.80 39.05 38.73 38.99 564,752 +0.19(+0.49%)
Sep 11, 2019 38.72 38.81 38.70 38.80 777,281 +0.30(+0.77%)
Sep 10, 2019 38.37 38.56 38.35 38.50 468,144 +0.44(+1.16%)
Sep 09, 2019 37.99 38.08 37.99 38.06 308,296 +0.25(+0.65%)
Sep 06, 2019 37.79 37.85 37.76 37.81 350,379 +0.08(+0.22%)
Sep 05, 2019 37.71 37.82 37.68 37.73 296,215 +0.31(+0.83%)
Sep 04, 2019 37.32 37.43 37.28 37.42 661,010 +0.54(+1.47%)
Sep 03, 2019 36.74 36.90 36.72 36.88 611,396 -0.13(-0.35%)
Aug 30, 2019 37.06 37.12 36.84 37.01 695,150 +0.14(+0.38%)
Aug 29, 2019 36.87 36.92 36.76 36.87 353,507 +0.31(+0.85%)
Aug 28, 2019 36.44 36.67 36.37 36.56 289,323 +0.02(+0.07%)
Aug 27, 2019 36.73 36.80 36.53 36.53 530,366 -0.08(-0.22%)
Aug 26, 2019 36.63 36.67 36.47 36.62 479,578 +0.35(+0.97%)
Aug 23, 2019 36.62 36.86 36.26 36.26 724,897 -0.48(-1.31%)
Aug 22, 2019 36.80 36.87 36.61 36.74 2,441,088 +0.02(+0.06%)
Aug 21, 2019 36.88 36.90 36.65 36.72 1,805,436 +0.17(+0.47%)
Aug 20, 2019 36.66 36.67 36.48 36.55 737,052 -0.19(-0.51%)
Aug 19, 2019 36.88 36.94 36.74 36.74 1,346,127 +0.21(+0.58%)
Aug 16, 2019 36.27 36.54 36.27 36.53 826,085 +0.45(+1.25%)
Aug 15, 2019 36.15 36.21 35.94 36.07 1,504,741 +0.07(+0.21%)
Aug 14, 2019 36.26 36.36 36.00 36.00 1,128,554 -1.01(-2.73%)
Aug 13, 2019 36.62 37.12 36.59 37.01 747,975 +0.34(+0.92%)
Aug 12, 2019 36.77 36.90 36.60 36.67 696,441 -0.35(-0.95%)
Aug 09, 2019 37.09 37.14 36.91 37.03 895,454 -0.29(-0.77%)
Aug 08, 2019 37.07 37.40 37.06 37.31 736,379 +0.30(+0.82%)
Aug 07, 2019 36.71 37.07 36.60 37.01 635,259 +0.03(+0.09%)
Aug 06, 2019 37.02 37.12 36.72 36.98 1,191,142 +0.18(+0.49%)
Aug 05, 2019 37.06 37.12 36.60 36.80 725,167 -0.89(-2.37%)
Aug 02, 2019 37.80 37.90 37.50 37.69 490,092 -0.32(-0.84%)
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.