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 38.97 39.02 38.80 38.97 623,048 +0.08(+0.20%)
Mar 28, 2019 38.87 38.91 38.72 38.89 926,572 -0.14(-0.37%)
Mar 27, 2019 39.06 39.17 38.79 39.03 712,517 +0.02(+0.04%)
Mar 26, 2019 39.16 39.16 38.94 39.02 647,206 +0.16(+0.41%)
Mar 25, 2019 38.81 38.94 38.73 38.86 1,001,339 -0.02(-0.06%)
Mar 22, 2019 39.17 39.20 38.85 38.88 2,734,414 -0.74(-1.87%)
Mar 21, 2019 39.37 39.62 39.37 39.62 419,871 -0.02(-0.06%)
Mar 20, 2019 39.53 39.85 39.38 39.65 758,691 -0.06(-0.16%)
Mar 19, 2019 39.88 39.92 39.64 39.71 742,653 +0.10(+0.24%)
Mar 18, 2019 39.49 39.64 39.49 39.61 564,874 +0.23(+0.59%)
Mar 15, 2019 39.24 39.41 39.24 39.38 660,554 +0.39(+1.00%)
Mar 14, 2019 38.96 39.08 38.96 38.99 515,781 -0.05(-0.12%)
Mar 13, 2019 38.84 39.06 38.82 39.04 559,328 +0.34(+0.89%)
Mar 12, 2019 38.65 38.75 38.63 38.70 682,836 +0.01(+0.02%)
Mar 11, 2019 38.41 38.69 38.41 38.69 547,797 +0.40(+1.04%)
Mar 08, 2019 38.18 38.30 38.10 38.29 2,391,343 -0.14(-0.37%)
Mar 07, 2019 38.81 38.81 38.41 38.43 923,060 -0.53(-1.37%)
Mar 06, 2019 39.10 39.13 38.95 38.97 1,024,495 -0.07(-0.18%)
Mar 05, 2019 38.97 39.10 38.91 39.04 1,750,469 +0.06(+0.16%)
Mar 04, 2019 39.15 39.15 38.82 38.98 860,493 -0.19(-0.49%)
Mar 01, 2019 39.23 39.29 39.04 39.17 693,544 +0.10(+0.27%)
Feb 28, 2019 39.12 39.13 39.00 39.06 3,565,728 -0.01(-0.02%)
Feb 27, 2019 39.21 39.23 39.06 39.07 1,884,406 -0.06(-0.16%)
Feb 26, 2019 38.98 39.22 38.98 39.13 830,937 +0.22(+0.57%)
Feb 25, 2019 39.07 39.10 38.90 38.91 2,454,178 +0.06(+0.14%)
Feb 22, 2019 38.89 38.92 38.78 38.86 434,641 +0.16(+0.41%)
Feb 21, 2019 38.75 38.82 38.64 38.70 741,614 -0.22(-0.57%)
Feb 20, 2019 38.86 39.07 38.82 38.92 692,133 +0.14(+0.37%)
Feb 19, 2019 38.54 38.86 38.51 38.78 780,121 +0.17(+0.43%)
Feb 15, 2019 38.43 38.62 38.38 38.61 636,345 +0.61(+1.59%)
Feb 14, 2019 37.95 38.14 37.90 38.00 798,466 -0.09(-0.23%)
Feb 13, 2019 38.23 38.28 38.09 38.09 622,964 -0.01(-0.03%)
Feb 12, 2019 38.05 38.13 38.02 38.10 1,262,075 +0.38(+1.00%)
Feb 11, 2019 37.75 37.79 37.62 37.72 1,773,807 -0.05(-0.14%)
Feb 08, 2019 37.70 37.78 37.53 37.78 579,898 -0.18(-0.47%)
Feb 07, 2019 38.21 38.25 37.88 37.96 846,867 -0.51(-1.33%)
Feb 06, 2019 38.51 38.62 38.44 38.47 924,092 -0.23(-0.60%)
Feb 05, 2019 38.60 38.71 38.58 38.70 1,144,920 +0.29(+0.77%)
Feb 04, 2019 38.21 38.40 38.14 38.40 854,313 +0.09(+0.23%)
Feb 01, 2019 38.32 38.41 38.19 38.31 1,547,022 -0.08(-0.21%)
Jan 31, 2019 38.33 38.47 38.23 38.39 2,005,539 -0.07(-0.19%)
Jan 30, 2019 38.19 38.60 38.13 38.47 1,145,559 +0.37(+0.98%)
Jan 29, 2019 38.15 38.27 38.07 38.09 1,753,871 +0.10(+0.27%)
Jan 28, 2019 37.83 38.00 37.81 37.99 2,000,316 -0.22(-0.56%)
Jan 25, 2019 38.07 38.27 38.07 38.20 1,168,451 +0.44(+1.16%)
Jan 24, 2019 37.68 37.85 37.61 37.76 1,251,132 +0.02(+0.06%)
Jan 23, 2019 37.83 37.89 37.56 37.74 2,034,056 +0.18(+0.49%)
Jan 22, 2019 37.73 37.77 37.47 37.56 1,877,845 -0.61(-1.59%)
Jan 18, 2019 38.11 38.20 38.03 38.16 1,143,865 +0.41(+1.08%)
Jan 17, 2019 37.39 37.83 37.39 37.76 839,828 +0.09(+0.23%)
Jan 16, 2019 37.60 37.73 37.60 37.67 866,272 +0.09(+0.23%)
Jan 15, 2019 37.43 37.61 37.33 37.58 990,656 +0.15(+0.40%)
Jan 14, 2019 37.22 37.55 37.22 37.43 1,812,113 -0.10(-0.25%)
Jan 11, 2019 37.43 37.61 37.37 37.52 1,410,546 -0.19(-0.51%)
Jan 10, 2019 37.50 37.72 37.41 37.72 2,008,987 +0.17(+0.45%)
Jan 09, 2019 37.51 37.60 37.36 37.55 2,071,347 +0.33(+0.88%)
Jan 08, 2019 37.33 37.33 37.10 37.22 1,259,333 +0.22(+0.58%)
Jan 07, 2019 36.89 37.17 36.80 37.01 1,374,696 +0.07(+0.19%)
Jan 04, 2019 36.44 37.01 36.36 36.93 1,711,345 +1.16(+3.25%)
Jan 03, 2019 35.91 35.95 35.61 35.77 1,191,075 -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.