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 (%)
Apr 30, 2019 39.88 39.99 39.76 39.93 844,856 +0.02(+0.06%)
Apr 29, 2019 39.80 39.94 39.76 39.91 254,501 +0.14(+0.34%)
Apr 26, 2019 39.67 39.79 39.65 39.77 329,022 +0.15(+0.38%)
Apr 25, 2019 39.53 39.64 39.49 39.62 489,560 -0.03(-0.08%)
Apr 24, 2019 39.80 39.80 39.62 39.65 578,789 -0.53(-1.31%)
Apr 23, 2019 40.05 40.19 40.03 40.18 328,551 +0.01(+0.02%)
Apr 22, 2019 40.16 40.23 40.12 40.17 377,475 -0.06(-0.16%)
Apr 18, 2019 40.26 40.30 40.15 40.24 425,860 -0.09(-0.22%)
Apr 17, 2019 40.45 40.45 40.26 40.32 490,321 +0.15(+0.38%)
Apr 16, 2019 40.26 40.29 40.16 40.17 336,225 +0.05(+0.12%)
Apr 15, 2019 40.18 40.18 40.04 40.12 330,721 +0.01(+0.02%)
Apr 12, 2019 40.09 40.16 40.03 40.12 357,873 +0.32(+0.80%)
Apr 11, 2019 39.86 39.89 39.70 39.80 483,657 -0.06(-0.14%)
Apr 10, 2019 39.78 39.90 39.75 39.85 484,950 +0.10(+0.26%)
Apr 09, 2019 39.92 39.92 39.72 39.75 309,033 -0.24(-0.60%)
Apr 08, 2019 40.00 40.00 39.86 39.99 345,018 -0.02(-0.04%)
Apr 05, 2019 39.88 40.00 39.83 40.00 676,736 +0.09(+0.22%)
Apr 04, 2019 39.88 39.93 39.81 39.92 633,527 -0.03(-0.08%)
Apr 03, 2019 39.90 40.05 39.88 39.95 486,577 +0.31(+0.78%)
Apr 02, 2019 39.57 39.65 39.47 39.64 1,062,267 +0.10(+0.24%)
Apr 01, 2019 39.45 39.57 39.41 39.54 738,263 +0.57(+1.47%)
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%)
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.