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, 2019 38.95 39.00 38.78 38.95 623,375 +0.08(+0.21%)
Mar 28, 2019 38.85 38.89 38.70 38.87 927,058 -0.14(-0.37%)
Mar 27, 2019 39.04 39.15 38.77 39.01 712,890 +0.02(+0.04%)
Mar 26, 2019 39.14 39.14 38.92 38.99 647,546 +0.16(+0.41%)
Mar 25, 2019 38.79 38.92 38.71 38.84 1,001,864 -0.02(-0.06%)
Mar 22, 2019 39.15 39.18 38.83 38.86 2,735,848 -0.74(-1.87%)
Mar 21, 2019 39.35 39.60 39.35 39.60 420,091 -0.02(-0.06%)
Mar 20, 2019 39.50 39.83 39.36 39.62 759,089 -0.06(-0.16%)
Mar 19, 2019 39.86 39.90 39.62 39.69 743,042 +0.10(+0.24%)
Mar 18, 2019 39.47 39.62 39.47 39.59 565,170 +0.23(+0.59%)
Mar 15, 2019 39.22 39.39 39.22 39.36 660,900 +0.39(+1.00%)
Mar 14, 2019 38.94 39.05 38.94 38.97 516,052 -0.05(-0.12%)
Mar 13, 2019 38.82 39.03 38.80 39.02 559,622 +0.34(+0.89%)
Mar 12, 2019 38.63 38.73 38.61 38.68 683,194 +0.01(+0.02%)
Mar 11, 2019 38.39 38.67 38.39 38.67 548,084 +0.40(+1.04%)
Mar 08, 2019 38.16 38.28 38.08 38.27 2,392,596 -0.14(-0.37%)
Mar 07, 2019 38.79 38.79 38.39 38.41 923,544 -0.53(-1.37%)
Mar 06, 2019 39.07 39.11 38.93 38.95 1,025,032 -0.07(-0.18%)
Mar 05, 2019 38.95 39.08 38.89 39.02 1,751,387 +0.06(+0.16%)
Mar 04, 2019 39.13 39.13 38.80 38.96 860,944 -0.19(-0.49%)
Mar 01, 2019 39.21 39.27 39.02 39.15 693,908 +0.10(+0.27%)
Feb 28, 2019 39.10 39.11 38.98 39.04 3,567,598 -0.01(-0.02%)
Feb 27, 2019 39.19 39.21 39.03 39.05 1,885,394 -0.06(-0.16%)
Feb 26, 2019 38.96 39.20 38.96 39.11 831,373 +0.22(+0.57%)
Feb 25, 2019 39.05 39.08 38.88 38.89 2,455,465 +0.06(+0.14%)
Feb 22, 2019 38.87 38.90 38.76 38.84 434,869 +0.16(+0.41%)
Feb 21, 2019 38.73 38.80 38.62 38.68 742,003 -0.22(-0.57%)
Feb 20, 2019 38.84 39.05 38.80 38.90 692,496 +0.14(+0.37%)
Feb 19, 2019 38.52 38.84 38.49 38.76 780,530 +0.17(+0.43%)
Feb 15, 2019 38.41 38.60 38.36 38.59 636,678 +0.61(+1.59%)
Feb 14, 2019 37.93 38.12 37.88 37.98 798,885 -0.09(-0.23%)
Feb 13, 2019 38.21 38.26 38.07 38.07 623,291 -0.01(-0.03%)
Feb 12, 2019 38.03 38.11 38.00 38.08 1,262,737 +0.38(+1.00%)
Feb 11, 2019 37.73 37.77 37.60 37.70 1,774,737 -0.05(-0.14%)
Feb 08, 2019 37.68 37.76 37.51 37.76 580,202 -0.18(-0.47%)
Feb 07, 2019 38.19 38.23 37.86 37.94 847,311 -0.51(-1.33%)
Feb 06, 2019 38.49 38.60 38.42 38.45 924,577 -0.23(-0.60%)
Feb 05, 2019 38.58 38.69 38.56 38.68 1,145,520 +0.29(+0.77%)
Feb 04, 2019 38.19 38.38 38.12 38.38 854,760 +0.09(+0.23%)
Feb 01, 2019 38.30 38.39 38.17 38.29 1,547,833 -0.08(-0.21%)
Jan 31, 2019 38.31 38.45 38.21 38.37 2,006,590 -0.07(-0.19%)
Jan 30, 2019 38.17 38.58 38.11 38.45 1,146,159 +0.37(+0.98%)
Jan 29, 2019 38.13 38.25 38.05 38.07 1,754,790 +0.10(+0.27%)
Jan 28, 2019 37.81 37.98 37.79 37.97 2,001,364 -0.22(-0.56%)
Jan 25, 2019 38.05 38.25 38.05 38.18 1,169,064 +0.44(+1.16%)
Jan 24, 2019 37.66 37.83 37.59 37.74 1,251,788 +0.02(+0.06%)
Jan 23, 2019 37.81 37.87 37.54 37.72 2,035,122 +0.18(+0.49%)
Jan 22, 2019 37.71 37.75 37.45 37.54 1,878,829 -0.61(-1.59%)
Jan 18, 2019 38.09 38.18 38.01 38.14 1,144,465 +0.41(+1.08%)
Jan 17, 2019 37.37 37.81 37.37 37.74 840,269 +0.09(+0.23%)
Jan 16, 2019 37.58 37.71 37.58 37.65 866,726 +0.09(+0.23%)
Jan 15, 2019 37.41 37.59 37.31 37.56 991,175 +0.15(+0.40%)
Jan 14, 2019 37.20 37.53 37.20 37.41 1,813,063 -0.10(-0.25%)
Jan 11, 2019 37.41 37.59 37.35 37.51 1,411,285 -0.19(-0.51%)
Jan 10, 2019 37.48 37.70 37.39 37.70 2,010,040 +0.17(+0.45%)
Jan 09, 2019 37.49 37.58 37.34 37.53 2,072,433 +0.33(+0.88%)
Jan 08, 2019 37.31 37.31 37.08 37.20 1,259,993 +0.22(+0.58%)
Jan 07, 2019 36.88 37.15 36.78 36.99 1,375,416 +0.07(+0.19%)
Jan 04, 2019 36.42 36.99 36.34 36.92 1,712,242 +1.16(+3.25%)
Jan 03, 2019 35.89 35.93 35.59 35.75 1,191,699 -0.17(-0.47%)
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.