EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.03 38.18 37.92 37.92 3,737,148 +0.13(+0.33%)
Oct 30, 2018 37.54 37.83 37.49 37.79 2,760,330 +0.33(+0.88%)
Oct 29, 2018 37.94 38.00 37.16 37.46 1,405,633 +0.02(+0.06%)
Oct 26, 2018 37.15 37.68 36.92 37.44 1,273,923 -0.21(-0.56%)
Oct 25, 2018 37.55 37.86 37.39 37.65 1,283,237 +0.42(+1.13%)
Oct 24, 2018 38.09 38.09 37.21 37.23 1,317,351 -1.12(-2.92%)
Oct 23, 2018 38.13 38.47 37.84 38.35 1,147,670 -0.32(-0.83%)
Oct 22, 2018 38.89 38.93 38.55 38.67 884,660 -0.23(-0.59%)
Oct 19, 2018 38.84 39.08 38.81 38.90 581,161 +0.27(+0.69%)
Oct 18, 2018 39.05 39.18 38.52 38.63 772,045 -0.57(-1.44%)
Oct 17, 2018 39.25 39.32 39.00 39.20 916,735 -0.21(-0.54%)
Oct 16, 2018 39.24 39.46 39.18 39.41 1,093,150 +0.58(+1.50%)
Oct 15, 2018 38.85 39.03 38.73 38.83 1,360,105 +0.02(+0.04%)
Oct 12, 2018 39.06 39.06 38.45 38.81 1,121,475 -0.04(-0.10%)
Oct 11, 2018 39.28 39.41 38.60 38.85 1,704,666 -0.59(-1.48%)
Oct 10, 2018 40.09 40.14 39.38 39.44 732,099 -0.55(-1.37%)
Oct 09, 2018 39.67 40.02 39.59 39.98 509,313 +0.00(+0.00%)
Oct 08, 2018 39.83 39.99 39.65 39.98 644,597 -0.19(-0.47%)
Oct 05, 2018 40.36 40.36 40.01 40.17 531,533 -0.18(-0.45%)
Oct 04, 2018 40.51 40.58 40.18 40.35 666,559 -0.25(-0.62%)
Oct 03, 2018 40.71 40.75 40.55 40.60 551,251 -0.05(-0.14%)
Oct 02, 2018 40.54 40.69 40.51 40.66 1,089,264 -0.20(-0.50%)
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.