EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.93 38.93 38.71 38.72 720,228 -0.02(-0.06%)
May 30, 2017 38.70 38.78 38.65 38.74 520,294 -0.10(-0.25%)
May 26, 2017 38.78 38.84 38.73 38.84 308,129 -0.16(-0.42%)
May 25, 2017 39.01 39.07 38.95 39.00 445,515 -0.07(-0.19%)
May 24, 2017 38.95 39.07 38.92 39.07 248,793 +0.01(+0.02%)
May 23, 2017 39.11 39.17 39.03 39.06 570,838 +0.03(+0.08%)
May 22, 2017 39.05 39.13 39.00 39.04 589,774 +0.00(+0.00%)
May 19, 2017 38.84 39.05 38.84 39.04 458,024 +0.46(+1.20%)
May 18, 2017 38.39 38.60 38.30 38.57 533,867 +0.04(+0.10%)
May 17, 2017 38.74 38.79 38.52 38.53 850,732 -0.47(-1.21%)
May 16, 2017 39.01 39.05 38.95 39.01 687,750 +0.18(+0.47%)
May 15, 2017 38.73 38.92 38.68 38.82 367,557 +0.26(+0.67%)
May 12, 2017 38.44 38.56 38.41 38.56 791,841 +0.15(+0.38%)
May 11, 2017 38.34 38.42 38.22 38.42 642,614 -0.10(-0.25%)
May 10, 2017 38.47 38.51 38.41 38.51 357,624 +0.06(+0.15%)
May 09, 2017 38.54 38.54 38.36 38.45 452,173 -0.19(-0.50%)
May 08, 2017 38.66 38.66 38.55 38.64 417,618 -0.34(-0.87%)
May 05, 2017 38.57 38.98 38.55 38.98 453,527 +0.44(+1.15%)
May 04, 2017 38.32 38.54 38.26 38.54 423,499 +0.35(+0.91%)
May 03, 2017 38.11 38.20 38.03 38.19 2,474,318 -0.05(-0.14%)
May 02, 2017 38.18 38.26 38.11 38.25 1,079,682 +0.16(+0.43%)
May 01, 2017 38.07 38.12 38.01 38.08 626,155 +0.18(+0.47%)
Apr 28, 2017 38.00 38.00 37.88 37.91 313,480 -0.07(-0.17%)
Apr 27, 2017 37.99 38.05 37.86 37.97 308,621 -0.06(-0.16%)
Apr 26, 2017 38.00 38.13 37.99 38.03 362,541 -0.07(-0.19%)
Apr 25, 2017 38.00 38.16 38.00 38.11 349,287 +0.27(+0.72%)
Apr 24, 2017 37.76 37.86 37.70 37.83 488,561 +1.07(+2.91%)
Apr 21, 2017 36.71 36.77 36.65 36.76 723,249 +0.07(+0.20%)
Apr 20, 2017 36.66 36.77 36.61 36.69 812,704 +0.35(+0.95%)
Apr 19, 2017 36.52 36.55 36.28 36.34 361,142 -0.10(-0.26%)
Apr 18, 2017 36.35 36.45 36.25 36.44 214,143 -0.24(-0.66%)
Apr 17, 2017 36.57 36.68 36.52 36.68 240,796 +0.29(+0.79%)
Apr 13, 2017 36.47 36.52 36.37 36.39 485,662 -0.35(-0.94%)
Apr 12, 2017 36.71 36.76 36.58 36.74 296,252 -0.10(-0.26%)
Apr 11, 2017 36.80 36.84 36.53 36.84 255,374 +0.21(+0.56%)
Apr 10, 2017 36.65 36.70 36.57 36.63 283,723 -0.02(-0.06%)
Apr 07, 2017 36.63 36.75 36.63 36.65 335,616 -0.13(-0.34%)
Apr 06, 2017 36.70 36.82 36.67 36.78 501,889 +0.06(+0.16%)
Apr 05, 2017 36.93 37.01 36.68 36.72 348,338 -0.23(-0.62%)
Apr 04, 2017 36.75 36.95 36.73 36.95 368,094 +0.01(+0.04%)
Apr 03, 2017 36.97 37.04 36.68 36.93 1,181,044 -0.17(-0.46%)
Mar 31, 2017 37.01 37.16 36.95 37.10 774,700 -0.07(-0.18%)
Mar 30, 2017 37.17 37.27 37.13 37.17 328,227 -0.10(-0.28%)
Mar 29, 2017 37.08 37.27 37.04 37.27 288,321 +0.01(+0.04%)
Mar 28, 2017 37.10 37.32 37.10 37.26 1,769,243 +0.16(+0.44%)
Mar 27, 2017 36.87 37.12 36.86 37.10 342,697 +0.10(+0.26%)
Mar 24, 2017 37.01 37.04 36.90 37.00 1,736,129 +0.09(+0.24%)
Mar 23, 2017 36.77 37.03 36.77 36.91 654,545 +0.03(+0.08%)
Mar 22, 2017 36.70 36.90 36.68 36.88 530,148 -0.04(-0.12%)
Mar 21, 2017 37.43 37.44 36.88 36.93 629,089 -0.14(-0.39%)
Mar 20, 2017 37.16 37.22 37.02 37.07 924,375 -0.11(-0.28%)
Mar 17, 2017 37.18 37.28 37.08 37.18 2,462,932 +0.07(+0.18%)
Mar 16, 2017 37.10 37.13 37.00 37.11 513,535 +0.20(+0.54%)
Mar 15, 2017 36.45 36.93 36.40 36.91 1,005,814 +0.59(+1.62%)
Mar 14, 2017 36.37 36.41 36.26 36.32 1,927,915 -0.37(-1.01%)
Mar 13, 2017 36.62 36.73 36.62 36.69 3,718,675 +0.09(+0.24%)
Mar 10, 2017 36.49 36.62 36.43 36.60 568,179 +0.35(+0.98%)
Mar 09, 2017 36.25 36.31 36.14 36.25 2,079,809 +0.16(+0.45%)
Mar 08, 2017 36.29 36.30 36.07 36.08 815,123 -0.13(-0.37%)
Mar 07, 2017 36.18 36.31 36.15 36.22 509,638 -0.13(-0.35%)
Mar 06, 2017 36.35 36.37 36.25 36.34 1,066,921 -0.15(-0.40%)
Mar 03, 2017 36.33 36.51 36.28 36.49 371,222 +0.32(+0.88%)
Mar 02, 2017 36.28 36.35 36.16 36.17 694,032 -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.