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 (%)
Mar 29, 2018 41.74 41.74 41.74 0 +0.42(+1.02%)
Mar 28, 2018 41.27 41.67 41.21 41.32 388,149 +0.24(+0.60%)
Mar 27, 2018 41.63 41.63 40.93 41.08 290,051 -0.36(-0.87%)
Mar 26, 2018 41.23 41.44 40.88 41.44 378,577 +0.75(+1.84%)
Mar 23, 2018 41.22 41.28 40.65 40.69 776,908 -0.39(-0.95%)
Mar 22, 2018 41.41 41.51 41.06 41.08 361,718 -0.83(-1.97%)
Mar 21, 2018 41.79 42.11 41.74 41.90 423,040 +0.02(+0.05%)
Mar 20, 2018 41.77 41.93 41.75 41.88 558,878 +0.06(+0.15%)
Mar 19, 2018 42.07 42.07 41.60 41.82 344,008 -0.38(-0.91%)
Mar 16, 2018 42.10 42.27 42.09 42.20 268,383 +0.05(+0.11%)
Mar 15, 2018 42.12 42.33 42.06 42.16 281,820 -0.05(-0.13%)
Mar 14, 2018 42.45 42.48 42.08 42.21 594,311 +0.11(+0.25%)
Mar 13, 2018 42.57 42.58 42.03 42.10 277,477 -0.34(-0.81%)
Mar 12, 2018 42.39 42.51 42.33 42.45 800,528 +0.12(+0.29%)
Mar 09, 2018 42.15 42.36 42.09 42.33 362,930 +0.12(+0.29%)
Mar 08, 2018 42.32 42.34 42.05 42.20 822,356 -0.01(-0.02%)
Mar 07, 2018 42.24 41.90 42.21 326,388 -0.05(-0.13%)
Mar 06, 2018 42.28 42.39 42.13 42.26 239,920 +0.28(+0.67%)
Mar 05, 2018 41.52 42.07 41.47 41.98 895,382 +0.13(+0.31%)
Mar 02, 2018 41.51 41.89 41.35 41.85 787,117 +0.09(+0.22%)
Mar 01, 2018 42.07 42.26 41.49 41.76 1,946,446 -0.52(-1.23%)
Feb 28, 2018 42.81 42.88 42.28 42.28 782,416 -0.50(-1.16%)
Feb 27, 2018 43.02 43.19 42.75 42.78 811,379 -0.62(-1.43%)
Feb 26, 2018 43.15 43.40 43.03 43.40 264,402 +0.42(+0.98%)
Feb 23, 2018 42.84 43.07 42.77 42.98 746,614 +0.36(+0.84%)
Feb 22, 2018 42.55 42.84 42.49 42.62 454,490 +0.21(+0.49%)
Feb 21, 2018 42.71 43.00 42.38 42.41 972,116 -0.21(-0.50%)
Feb 20, 2018 42.79 42.91 42.56 42.62 798,192 -0.42(-0.98%)
Feb 16, 2018 43.05 43.05 43.05 0 +0.17(+0.39%)
Feb 15, 2018 42.88 42.93 42.58 42.88 1,658,969 +0.19(+0.45%)
Feb 14, 2018 41.58 42.69 41.58 42.69 1,528,709 +0.78(+1.85%)
Feb 13, 2018 41.72 41.94 41.64 41.91 1,395,725 -0.20(-0.46%)
Feb 12, 2018 41.75 42.16 41.66 42.10 1,340,373 +0.52(+1.25%)
Feb 09, 2018 41.69 41.74 40.50 41.58 1,615,631 +0.18(+0.43%)
Feb 08, 2018 42.58 42.58 41.40 41.41 568,213 -1.01(-2.38%)
Feb 07, 2018 42.54 42.85 42.33 42.42 740,373 -0.60(-1.39%)
Feb 06, 2018 41.96 43.06 41.95 43.01 1,076,589 +0.65(+1.54%)
Feb 05, 2018 43.48 43.56 41.99 42.36 1,039,292 -1.55(-3.54%)
Feb 02, 2018 44.34 44.42 43.85 43.92 497,223 -0.89(-1.98%)
Feb 01, 2018 44.59 44.87 44.58 44.80 422,319 +0.15(+0.33%)
Jan 31, 2018 44.90 44.90 44.57 44.66 387,255 -0.13(-0.29%)
Jan 30, 2018 45.01 45.01 44.71 44.79 630,126 -0.41(-0.90%)
Jan 29, 2018 45.23 45.26 45.07 45.20 524,477 -0.39(-0.86%)
Jan 26, 2018 45.48 45.59 45.38 45.59 486,354 +0.30(+0.66%)
Jan 25, 2018 45.57 45.59 45.16 45.29 360,392 -0.08(-0.17%)
Jan 24, 2018 45.47 45.52 45.17 45.36 658,863 +0.22(+0.49%)
Jan 23, 2018 45.08 45.16 44.97 45.14 436,998 +0.05(+0.10%)
Jan 22, 2018 44.84 45.10 44.81 45.10 1,011,471 +0.37(+0.82%)
Jan 19, 2018 44.74 44.79 44.59 44.73 551,817 +0.10(+0.22%)
Jan 18, 2018 44.55 44.65 44.45 44.63 929,145 -0.07(-0.15%)
Jan 17, 2018 44.57 44.84 44.41 44.70 871,883 +0.23(+0.52%)
Jan 16, 2018 44.64 44.69 44.41 44.47 734,106 -0.07(-0.15%)
Jan 12, 2018 44.54 44.54 44.54 0 +0.50(+1.13%)
Jan 11, 2018 43.83 44.04 43.73 44.04 647,830 +0.40(+0.91%)
Jan 10, 2018 43.59 43.64 442,299 +0.06(+0.14%)
Jan 09, 2018 43.53 43.58 43.40 43.58 708,284 +0.07(+0.16%)
Jan 08, 2018 43.47 43.51 43.41 43.51 540,196 -0.02(-0.05%)
Jan 05, 2018 43.43 43.56 43.34 43.53 506,885 +0.28(+0.65%)
Jan 04, 2018 43.14 43.35 43.14 43.25 508,576 +0.46(+1.07%)
Jan 03, 2018 42.63 42.80 42.52 42.79 603,768 +0.18(+0.41%)
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.