EAFE Value Ishares MSCI ETF (NY: EFV )

57.15 +0.66 (+1.16%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.97 36.73 35.75 36.73 4,342,188 -0.26(-0.70%)
Feb 27, 2020 37.45 37.89 36.96 36.99 1,624,500 -1.13(-2.96%)
Feb 26, 2020 38.43 38.62 38.06 38.12 1,530,124 +0.06(+0.15%)
Feb 25, 2020 38.82 38.88 37.96 38.06 2,557,680 -0.70(-1.81%)
Feb 24, 2020 38.78 38.99 38.73 38.76 1,239,653 -1.54(-3.82%)
Feb 21, 2020 40.27 40.41 40.20 40.30 532,980 -0.20(-0.50%)
Feb 20, 2020 40.61 40.67 40.31 40.50 650,371 -0.18(-0.45%)
Feb 19, 2020 40.71 40.82 40.67 40.68 299,101 +0.00(+0.00%)
Feb 18, 2020 40.66 40.75 40.57 40.68 412,350 -0.27(-0.65%)
Feb 14, 2020 41.00 41.06 40.84 40.95 541,712 -0.03(-0.08%)
Feb 13, 2020 40.92 41.10 40.90 40.98 595,073 -0.33(-0.79%)
Feb 12, 2020 41.30 41.35 41.25 41.31 491,751 +0.23(+0.57%)
Feb 11, 2020 41.05 41.18 41.02 41.08 469,744 +0.29(+0.72%)
Feb 10, 2020 40.65 40.78 40.62 40.78 507,712 +0.04(+0.10%)
Feb 07, 2020 40.85 40.97 40.70 40.74 579,149 -0.37(-0.89%)
Feb 06, 2020 41.11 41.17 41.03 41.11 1,018,962 +0.17(+0.41%)
Feb 05, 2020 40.93 40.98 40.82 40.94 581,803 +0.39(+0.97%)
Feb 04, 2020 40.51 40.62 40.50 40.55 694,271 +0.64(+1.59%)
Feb 03, 2020 39.93 40.14 39.90 39.91 1,011,880 -0.06(-0.15%)
Jan 31, 2020 40.25 40.25 39.80 39.97 1,065,362 -0.69(-1.69%)
Jan 30, 2020 40.32 40.67 40.26 40.66 519,964 +0.00(+0.00%)
Jan 29, 2020 40.75 40.82 40.63 40.66 1,673,449 -0.03(-0.08%)
Jan 28, 2020 40.49 40.73 40.46 40.69 568,675 +0.38(+0.93%)
Jan 27, 2020 40.41 40.54 40.29 40.31 1,455,753 -0.84(-2.03%)
Jan 24, 2020 41.50 41.52 41.07 41.15 573,169 -0.24(-0.59%)
Jan 23, 2020 41.29 41.41 41.10 41.39 409,214 -0.08(-0.18%)
Jan 22, 2020 41.59 41.59 41.42 41.47 788,746 -0.05(-0.12%)
Jan 21, 2020 41.66 41.71 41.50 41.52 1,734,144 -0.36(-0.86%)
Jan 17, 2020 41.85 41.88 41.77 41.88 346,030 +0.10(+0.24%)
Jan 16, 2020 41.69 41.78 41.59 41.78 393,905 +0.21(+0.50%)
Jan 15, 2020 41.58 41.66 41.54 41.57 856,645 -0.15(-0.36%)
Jan 14, 2020 41.64 41.77 41.63 41.72 542,829 -0.06(-0.14%)
Jan 13, 2020 41.60 41.78 41.50 41.78 614,805 +0.14(+0.34%)
Jan 10, 2020 41.75 41.80 41.59 41.64 992,520 -0.17(-0.40%)
Jan 09, 2020 41.79 41.89 41.71 41.80 523,445 +0.02(+0.04%)
Jan 08, 2020 41.64 41.89 41.64 41.79 584,978 +0.10(+0.24%)
Jan 07, 2020 41.77 41.80 41.67 41.69 418,322 -0.16(-0.38%)
Jan 06, 2020 41.59 41.86 41.59 41.84 652,911 +0.17(+0.40%)
Jan 03, 2020 41.62 41.91 41.48 41.68 790,380 -0.50(-1.19%)
Jan 02, 2020 42.06 42.20 42.02 42.18 687,449 +0.43(+1.04%)
Dec 31, 2019 41.61 41.77 41.49 41.74 2,153,092 +0.13(+0.32%)
Dec 30, 2019 41.88 41.89 41.59 41.61 631,468 -0.28(-0.66%)
Dec 27, 2019 41.94 42.04 41.84 41.89 481,309 +0.11(+0.26%)
Dec 26, 2019 41.67 41.80 41.63 41.78 323,081 +0.16(+0.38%)
Dec 24, 2019 41.57 41.65 41.57 41.62 221,158 -0.06(-0.14%)
Dec 23, 2019 41.63 41.69 41.59 41.68 1,245,467 +0.00(+0.00%)
Dec 20, 2019 41.83 41.83 41.67 41.68 1,280,779 -0.07(-0.16%)
Dec 19, 2019 41.64 41.75 41.63 41.74 2,407,477 +0.03(+0.06%)
Dec 18, 2019 41.69 41.75 41.68 41.72 598,396 -0.08(-0.18%)
Dec 17, 2019 41.80 41.86 41.78 41.79 902,897 -0.18(-0.42%)
Dec 16, 2019 41.98 42.03 41.94 41.97 655,079 +0.45(+1.09%)
Dec 13, 2019 41.51 41.81 41.40 41.52 940,069 +0.32(+0.78%)
Dec 12, 2019 40.81 41.23 40.77 41.20 576,918 +0.37(+0.90%)
Dec 11, 2019 40.69 40.88 40.63 40.83 479,536 +0.23(+0.57%)
Dec 10, 2019 40.55 40.68 40.49 40.60 482,078 +0.03(+0.08%)
Dec 09, 2019 40.71 40.77 40.57 40.57 450,624 -0.17(-0.42%)
Dec 06, 2019 40.67 40.75 40.66 40.74 701,488 +0.34(+0.85%)
Dec 05, 2019 40.48 40.48 40.32 40.39 795,353 -0.05(-0.12%)
Dec 04, 2019 40.30 40.46 40.29 40.44 1,181,596 +0.42(+1.05%)
Dec 03, 2019 39.78 40.05 39.70 40.02 611,429 -0.18(-0.45%)
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.