EAFE Value Ishares MSCI ETF (NY: EFV )

54.34 -0.16 (-0.29%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.30 45.50 45.04 45.22 4,792,800 +0.09(+0.20%)
Dec 28, 2018 45.26 45.31 44.97 45.13 4,528,900 +0.44(+0.98%)
Dec 27, 2018 44.18 44.70 43.78 44.69 3,766,172 -0.05(-0.11%)
Dec 26, 2018 43.88 44.77 43.62 44.74 4,871,523 +1.08(+2.47%)
Dec 24, 2018 44.25 44.47 43.65 43.66 2,413,900 -0.53(-1.20%)
Dec 21, 2018 44.73 44.93 44.15 44.19 3,925,300 -0.81(-1.80%)
Dec 20, 2018 45.24 45.40 44.85 45.00 5,101,065 -0.12(-0.27%)
Dec 19, 2018 45.78 46.10 44.99 45.12 3,093,170 -0.39(-0.86%)
Dec 18, 2018 45.85 45.90 45.41 45.51 2,732,693 -0.69(-1.49%)
Dec 17, 2018 46.57 46.60 46.01 46.20 2,600,896 -0.32(-0.69%)
Dec 14, 2018 46.63 46.79 46.51 46.52 1,754,200 -0.57(-1.21%)
Dec 13, 2018 47.21 47.30 47.01 47.09 2,245,650 +0.05(+0.11%)
Dec 12, 2018 47.09 47.37 47.04 47.04 2,635,139 +0.65(+1.40%)
Dec 11, 2018 46.79 46.79 46.11 46.39 3,529,044 +0.06(+0.13%)
Dec 10, 2018 46.54 46.56 45.87 46.33 2,794,136 -0.44(-0.93%)
Dec 07, 2018 47.15 47.43 46.61 46.77 1,457,000 -0.38(-0.82%)
Dec 06, 2018 46.85 47.20 46.32 47.15 3,998,069 -0.47(-0.99%)
Dec 04, 2018 48.73 48.73 47.59 47.62 1,627,900 -1.38(-2.82%)
Dec 03, 2018 49.01 49.26 48.77 49.00 1,298,031 +0.54(+1.11%)
Nov 30, 2018 48.42 48.47 48.19 48.46 1,913,300 -0.17(-0.35%)
Nov 29, 2018 48.60 48.82 48.44 48.63 1,302,418 -0.35(-0.71%)
Nov 28, 2018 48.34 48.99 48.12 48.98 1,683,579 +0.59(+1.22%)
Nov 27, 2018 48.30 48.39 48.11 48.39 2,187,037 -0.11(-0.23%)
Nov 26, 2018 48.37 48.53 48.31 48.50 839,284 +0.82(+1.72%)
Nov 23, 2018 47.73 47.86 47.67 47.68 514,500 -0.47(-0.98%)
Nov 21, 2018 48.15 48.15 48.15 0 +0.64(+1.35%)
Nov 20, 2018 47.83 47.89 47.40 47.51 1,250,024 -0.72(-1.49%)
Nov 19, 2018 48.57 48.59 48.08 48.23 1,390,133 -0.32(-0.66%)
Nov 16, 2018 48.21 48.61 48.18 48.55 2,706,900 +0.01(+0.02%)
Nov 15, 2018 48.04 48.60 47.80 48.54 1,463,764 +0.13(+0.27%)
Nov 14, 2018 48.77 48.77 48.15 48.41 1,170,923 +0.07(+0.14%)
Nov 13, 2018 48.30 48.73 48.19 48.34 971,521 +0.13(+0.27%)
Nov 12, 2018 48.77 48.80 48.19 48.21 889,143 -0.84(-1.71%)
Nov 09, 2018 48.97 49.13 48.82 49.05 666,500 -0.30(-0.61%)
Nov 08, 2018 49.63 49.76 49.22 49.35 631,611 -0.43(-0.86%)
Nov 07, 2018 49.57 49.81 49.44 49.78 537,426 +0.61(+1.24%)
Nov 06, 2018 49.02 49.21 48.88 49.17 1,114,202 +0.31(+0.63%)
Nov 05, 2018 48.98 49.07 48.77 48.86 1,698,385 +0.10(+0.21%)
Nov 02, 2018 49.17 49.23 48.49 48.76 2,166,600 -0.07(-0.14%)
Nov 01, 2018 48.72 48.86 48.53 48.83 1,476,273 +0.58(+1.20%)
Oct 31, 2018 48.39 48.58 48.25 48.25 2,936,800 +0.16(+0.33%)
Oct 30, 2018 47.77 48.14 47.71 48.09 2,169,177 +0.42(+0.88%)
Oct 29, 2018 48.28 48.35 47.29 47.67 1,104,603 +0.03(+0.06%)
Oct 26, 2018 47.28 47.95 46.98 47.64 1,001,100 -0.27(-0.56%)
Oct 25, 2018 47.78 48.18 47.58 47.91 1,008,419 +0.53(+1.13%)
Oct 24, 2018 48.47 48.47 47.35 47.38 1,035,227 -1.42(-2.92%)
Oct 23, 2018 48.52 48.96 48.15 48.80 901,885 -0.41(-0.83%)
Oct 22, 2018 49.49 49.54 49.06 49.21 695,201 -0.29(-0.59%)
Oct 19, 2018 49.42 49.73 49.39 49.50 456,700 +0.34(+0.69%)
Oct 18, 2018 49.69 49.86 49.02 49.16 606,704 -0.72(-1.44%)
Oct 17, 2018 49.95 50.04 49.63 49.88 720,407 -0.27(-0.54%)
Oct 16, 2018 49.94 50.21 49.86 50.15 859,041 +0.74(+1.50%)
Oct 15, 2018 49.44 49.67 49.29 49.41 1,068,825 +0.02(+0.04%)
Oct 12, 2018 49.71 49.71 48.93 49.39 881,300 -0.05(-0.10%)
Oct 11, 2018 49.98 50.16 49.12 49.44 1,339,595 -0.75(-1.48%)
Oct 10, 2018 51.01 51.08 50.11 50.19 575,313 -0.70(-1.37%)
Oct 09, 2018 50.48 50.93 50.38 50.88 400,239 +0.00(+0.00%)
Oct 08, 2018 50.68 50.89 50.46 50.88 506,550 -0.24(-0.47%)
Oct 05, 2018 51.36 51.36 50.91 51.12 417,700 -0.23(-0.45%)
Oct 04, 2018 51.55 51.64 51.13 51.35 523,809 -0.32(-0.62%)
Oct 03, 2018 51.80 51.85 51.60 51.67 433,195 -0.07(-0.14%)
Oct 02, 2018 51.59 51.79 51.55 51.74 855,987 -0.26(-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.