EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.83 34.83 34.83 0 +0.10(+0.30%)
Dec 29, 2016 34.72 34.77 34.67 34.73 1,017,429 +0.09(+0.26%)
Dec 28, 2016 34.78 34.78 34.60 34.64 590,619 -0.16(-0.47%)
Dec 27, 2016 34.86 34.89 34.80 34.81 1,718,054 -0.07(-0.21%)
Dec 23, 2016 34.88 34.88 34.88 0 +0.05(+0.15%)
Dec 22, 2016 34.92 34.92 34.80 34.83 1,869,537 -0.07(-0.19%)
Dec 21, 2016 34.91 34.93 34.86 34.89 899,192 -0.01(-0.04%)
Dec 20, 2016 34.76 34.93 34.76 34.91 1,552,979 +0.15(+0.42%)
Dec 19, 2016 34.86 34.90 34.76 34.76 824,293 -0.12(-0.33%)
Dec 16, 2016 34.84 35.00 34.84 34.88 1,947,204 -0.06(-0.17%)
Dec 15, 2016 34.78 34.95 34.77 34.94 2,047,473 +0.01(+0.04%)
Dec 14, 2016 35.35 35.46 34.88 34.92 1,171,500 -0.52(-1.46%)
Dec 13, 2016 35.35 35.51 35.35 35.44 9,579,572 +0.30(+0.85%)
Dec 12, 2016 35.15 35.27 35.07 35.14 542,426 -0.15(-0.41%)
Dec 09, 2016 35.19 35.31 35.13 35.29 788,169 +0.04(+0.10%)
Dec 08, 2016 35.22 35.32 35.12 35.25 1,071,465 +0.05(+0.15%)
Dec 07, 2016 34.76 35.26 34.76 35.20 601,178 +0.63(+1.84%)
Dec 06, 2016 34.25 34.58 34.24 34.57 817,130 +0.42(+1.24%)
Dec 05, 2016 33.85 34.18 33.85 34.14 871,656 +0.42(+1.23%)
Dec 02, 2016 33.58 33.81 33.58 33.73 1,446,697 +0.12(+0.35%)
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.