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 38.05 38.20 37.94 37.94 3,735,190 +0.13(+0.33%)
Oct 30, 2018 37.56 37.85 37.51 37.81 2,758,883 +0.33(+0.88%)
Oct 29, 2018 37.96 38.02 37.18 37.48 1,404,897 +0.02(+0.06%)
Oct 26, 2018 37.17 37.70 36.94 37.46 1,273,256 -0.21(-0.56%)
Oct 25, 2018 37.57 37.88 37.41 37.67 1,282,565 +0.42(+1.13%)
Oct 24, 2018 38.11 38.11 37.23 37.25 1,316,661 -1.12(-2.92%)
Oct 23, 2018 38.15 38.49 37.86 38.37 1,147,069 -0.32(-0.83%)
Oct 22, 2018 38.91 38.95 38.57 38.69 884,196 -0.23(-0.59%)
Oct 19, 2018 38.86 39.10 38.83 38.92 580,857 +0.27(+0.69%)
Oct 18, 2018 39.07 39.20 38.54 38.65 771,640 -0.57(-1.44%)
Oct 17, 2018 39.27 39.34 39.02 39.22 916,254 -0.21(-0.54%)
Oct 16, 2018 39.27 39.48 39.20 39.43 1,092,577 +0.58(+1.50%)
Oct 15, 2018 38.87 39.05 38.75 38.85 1,359,392 +0.02(+0.04%)
Oct 12, 2018 39.08 39.08 38.47 38.83 1,120,887 -0.04(-0.10%)
Oct 11, 2018 39.30 39.43 38.62 38.87 1,703,773 -0.59(-1.48%)
Oct 10, 2018 40.11 40.16 39.40 39.46 731,716 -0.55(-1.37%)
Oct 09, 2018 39.69 40.04 39.61 40.00 509,046 +0.00(+0.00%)
Oct 08, 2018 39.85 40.01 39.67 40.00 644,259 -0.19(-0.47%)
Oct 05, 2018 40.38 40.38 40.03 40.19 531,254 -0.18(-0.45%)
Oct 04, 2018 40.53 40.60 40.20 40.37 666,210 -0.25(-0.62%)
Oct 03, 2018 40.73 40.77 40.57 40.63 550,962 -0.06(-0.14%)
Oct 02, 2018 40.56 40.72 40.53 40.68 1,088,693 -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.