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 (%)
May 31, 2017 38.91 38.91 38.69 38.70 720,606 -0.02(-0.06%)
May 30, 2017 38.68 38.76 38.63 38.72 520,566 -0.10(-0.25%)
May 26, 2017 38.76 38.82 38.71 38.82 308,291 -0.16(-0.42%)
May 25, 2017 38.99 39.05 38.93 38.98 445,748 -0.07(-0.19%)
May 24, 2017 38.93 39.05 38.90 39.05 248,924 +0.01(+0.02%)
May 23, 2017 39.09 39.15 39.01 39.04 571,137 +0.03(+0.08%)
May 22, 2017 39.03 39.11 38.98 39.02 590,083 +0.00(+0.00%)
May 19, 2017 38.82 39.03 38.82 39.02 458,264 +0.46(+1.20%)
May 18, 2017 38.37 38.58 38.28 38.55 534,147 +0.04(+0.10%)
May 17, 2017 38.72 38.77 38.50 38.51 851,178 -0.47(-1.21%)
May 16, 2017 38.99 39.03 38.93 38.99 688,110 +0.18(+0.47%)
May 15, 2017 38.71 38.90 38.66 38.80 367,750 +0.26(+0.67%)
May 12, 2017 38.42 38.54 38.39 38.54 792,256 +0.15(+0.38%)
May 11, 2017 38.32 38.40 38.20 38.40 642,950 -0.10(-0.25%)
May 10, 2017 38.45 38.49 38.39 38.49 357,812 +0.06(+0.15%)
May 09, 2017 38.52 38.52 38.34 38.43 452,410 -0.19(-0.50%)
May 08, 2017 38.64 38.64 38.53 38.62 417,836 -0.34(-0.87%)
May 05, 2017 38.55 38.96 38.53 38.96 453,765 +0.44(+1.15%)
May 04, 2017 38.30 38.52 38.24 38.52 423,721 +0.35(+0.91%)
May 03, 2017 38.09 38.18 38.01 38.17 2,475,615 -0.05(-0.13%)
May 02, 2017 38.16 38.24 38.09 38.23 1,080,248 +0.16(+0.43%)
May 01, 2017 38.05 38.10 37.99 38.06 626,484 +0.18(+0.47%)
Apr 28, 2017 37.98 37.98 37.86 37.89 313,644 -0.07(-0.17%)
Apr 27, 2017 37.97 38.03 37.84 37.95 308,783 -0.06(-0.15%)
Apr 26, 2017 37.98 38.11 37.97 38.01 362,731 -0.07(-0.19%)
Apr 25, 2017 37.98 38.14 37.98 38.09 349,470 +0.27(+0.72%)
Apr 24, 2017 37.74 37.84 37.68 37.81 488,817 +1.07(+2.91%)
Apr 21, 2017 36.69 36.75 36.63 36.74 723,628 +0.07(+0.20%)
Apr 20, 2017 36.64 36.75 36.59 36.67 813,130 +0.35(+0.95%)
Apr 19, 2017 36.50 36.53 36.27 36.32 361,331 -0.10(-0.26%)
Apr 18, 2017 36.33 36.43 36.24 36.42 214,255 -0.24(-0.66%)
Apr 17, 2017 36.55 36.66 36.50 36.66 240,922 +0.29(+0.79%)
Apr 13, 2017 36.45 36.50 36.35 36.38 485,917 -0.35(-0.94%)
Apr 12, 2017 36.69 36.74 36.56 36.72 296,407 -0.10(-0.26%)
Apr 11, 2017 36.78 36.82 36.52 36.82 255,508 +0.21(+0.56%)
Apr 10, 2017 36.63 36.68 36.55 36.61 283,871 -0.02(-0.06%)
Apr 07, 2017 36.61 36.73 36.61 36.63 335,792 -0.13(-0.34%)
Apr 06, 2017 36.68 36.80 36.66 36.76 502,152 +0.06(+0.16%)
Apr 05, 2017 36.91 36.99 36.66 36.70 348,520 -0.23(-0.62%)
Apr 04, 2017 36.73 36.93 36.71 36.93 368,287 +0.01(+0.04%)
Apr 03, 2017 36.95 37.02 36.66 36.91 1,181,663 -0.17(-0.46%)
Mar 31, 2017 36.99 37.14 36.93 37.08 775,106 -0.07(-0.18%)
Mar 30, 2017 37.15 37.25 37.11 37.15 328,399 -0.10(-0.28%)
Mar 29, 2017 37.06 37.25 37.02 37.25 288,472 +0.01(+0.04%)
Mar 28, 2017 37.08 37.30 37.08 37.24 1,770,171 +0.16(+0.44%)
Mar 27, 2017 36.85 37.10 36.84 37.08 342,876 +0.10(+0.26%)
Mar 24, 2017 36.99 37.02 36.88 36.98 1,737,039 +0.09(+0.24%)
Mar 23, 2017 36.75 37.01 36.75 36.89 654,888 +0.03(+0.08%)
Mar 22, 2017 36.68 36.88 36.66 36.86 530,426 -0.04(-0.12%)
Mar 21, 2017 37.42 37.42 36.86 36.91 629,419 -0.14(-0.39%)
Mar 20, 2017 37.14 37.20 37.00 37.05 924,860 -0.11(-0.28%)
Mar 17, 2017 37.16 37.26 37.06 37.16 2,464,223 +0.07(+0.18%)
Mar 16, 2017 37.08 37.11 36.98 37.09 513,805 +0.20(+0.54%)
Mar 15, 2017 36.43 36.91 36.38 36.89 1,006,341 +0.59(+1.62%)
Mar 14, 2017 36.35 36.39 36.25 36.30 1,928,925 -0.37(-1.01%)
Mar 13, 2017 36.60 36.71 36.60 36.67 3,720,624 +0.09(+0.24%)
Mar 10, 2017 36.47 36.60 36.41 36.58 568,477 +0.35(+0.98%)
Mar 09, 2017 36.23 36.29 36.12 36.23 2,080,899 +0.16(+0.45%)
Mar 08, 2017 36.27 36.28 36.05 36.07 815,550 -0.13(-0.37%)
Mar 07, 2017 36.16 36.29 36.13 36.20 509,905 -0.13(-0.34%)
Mar 06, 2017 36.33 36.35 36.24 36.32 1,067,480 -0.15(-0.40%)
Mar 03, 2017 36.31 36.49 36.26 36.47 371,416 +0.32(+0.88%)
Mar 02, 2017 36.27 36.33 36.14 36.15 694,396 -0.26(-0.71%)
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.