EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.06 41.06 40.75 40.96 1,124,717 -0.27(-0.65%)
May 30, 2018 40.93 41.28 40.86 41.23 320,439 +0.61(+1.51%)
May 29, 2018 40.83 40.94 40.44 40.62 364,558 -0.96(-2.32%)
May 25, 2018 41.58 41.58 41.58 0 -0.44(-1.04%)
May 24, 2018 42.07 42.07 41.74 42.02 277,805 -0.27(-0.63%)
May 23, 2018 42.26 42.29 42.06 42.29 939,503 -0.54(-1.25%)
May 22, 2018 42.95 42.96 42.76 42.82 8,454,930 +0.05(+0.11%)
May 21, 2018 42.79 42.80 42.67 42.78 2,881,802 +0.19(+0.45%)
May 18, 2018 42.64 42.72 42.57 42.59 5,914,403 -0.25(-0.59%)
May 17, 2018 42.84 42.98 42.72 42.84 5,722,136 +0.01(+0.02%)
May 16, 2018 42.73 42.86 42.68 42.83 309,952 -0.05(-0.12%)
May 15, 2018 42.76 42.98 42.69 42.88 285,528 -0.26(-0.60%)
May 14, 2018 43.24 43.24 43.09 43.14 297,347 +0.05(+0.12%)
May 11, 2018 43.14 43.18 43.06 43.09 482,575 +0.08(+0.20%)
May 10, 2018 42.86 43.02 42.77 43.01 233,788 +0.29(+0.68%)
May 09, 2018 42.56 42.79 42.49 42.72 260,238 +0.13(+0.31%)
May 08, 2018 42.46 42.59 42.35 42.59 368,759 -0.03(-0.08%)
May 07, 2018 42.64 42.73 42.56 42.62 752,754 -0.04(-0.10%)
May 04, 2018 42.20 42.70 42.15 42.66 256,801 +0.11(+0.25%)
May 03, 2018 42.56 42.64 42.24 42.56 482,128 +0.03(+0.07%)
May 02, 2018 42.68 42.79 42.48 42.52 746,340 -0.08(-0.18%)
May 01, 2018 42.60 42.75 42.36 42.60 649,123 -0.12(-0.29%)
Apr 30, 2018 42.82 42.94 42.70 42.72 488,198 -0.12(-0.29%)
Apr 27, 2018 42.79 42.88 42.62 42.85 327,989 -0.01(-0.02%)
Apr 26, 2018 42.80 42.91 42.70 42.85 268,669 +0.16(+0.38%)
Apr 25, 2018 42.63 42.73 42.47 42.69 288,668 -0.09(-0.21%)
Apr 24, 2018 42.97 43.06 42.63 42.78 511,706 -0.15(-0.36%)
Apr 23, 2018 42.88 43.00 42.80 42.94 1,311,987 +0.11(+0.25%)
Apr 20, 2018 42.83 42.94 42.76 42.83 249,387 -0.13(-0.30%)
Apr 19, 2018 43.04 43.14 42.88 42.96 249,553 -0.07(-0.16%)
Apr 18, 2018 42.98 43.08 42.94 43.03 252,710 +0.21(+0.50%)
Apr 17, 2018 42.66 42.88 42.66 42.82 365,827 +0.18(+0.43%)
Apr 16, 2018 42.61 42.72 42.53 42.63 302,101 +0.10(+0.23%)
Apr 13, 2018 42.67 42.74 42.41 42.53 269,792 +0.05(+0.13%)
Apr 12, 2018 42.42 42.54 42.35 42.48 347,467 +0.14(+0.33%)
Apr 11, 2018 42.40 42.57 42.30 42.34 459,171 -0.12(-0.29%)
Apr 10, 2018 42.39 42.53 42.29 42.46 843,101 +0.50(+1.19%)
Apr 09, 2018 42.03 42.29 41.92 41.97 674,496 +0.30(+0.72%)
Apr 06, 2018 41.96 42.03 41.52 41.67 361,460 -0.32(-0.77%)
Apr 05, 2018 41.87 42.05 41.76 41.99 478,156 +0.36(+0.86%)
Apr 04, 2018 41.03 41.68 41.02 41.63 472,457 +0.18(+0.44%)
Apr 03, 2018 41.36 41.49 41.16 41.45 702,297 +0.39(+0.94%)
Apr 02, 2018 41.49 41.69 40.83 41.06 534,191 -0.68(-1.64%)
Mar 29, 2018 41.74 41.74 41.74 0 +0.42(+1.02%)
Mar 28, 2018 41.27 41.67 41.21 41.32 388,149 +0.24(+0.60%)
Mar 27, 2018 41.63 41.63 40.93 41.08 290,051 -0.36(-0.87%)
Mar 26, 2018 41.23 41.44 40.88 41.44 378,577 +0.75(+1.84%)
Mar 23, 2018 41.22 41.28 40.65 40.69 776,908 -0.39(-0.95%)
Mar 22, 2018 41.41 41.51 41.06 41.08 361,718 -0.83(-1.97%)
Mar 21, 2018 41.79 42.11 41.74 41.90 423,040 +0.02(+0.05%)
Mar 20, 2018 41.77 41.93 41.75 41.88 558,878 +0.06(+0.15%)
Mar 19, 2018 42.07 42.07 41.60 41.82 344,008 -0.38(-0.91%)
Mar 16, 2018 42.10 42.27 42.09 42.20 268,383 +0.05(+0.11%)
Mar 15, 2018 42.12 42.33 42.06 42.16 281,820 -0.05(-0.13%)
Mar 14, 2018 42.45 42.48 42.08 42.21 594,311 +0.11(+0.25%)
Mar 13, 2018 42.57 42.58 42.03 42.10 277,477 -0.34(-0.81%)
Mar 12, 2018 42.39 42.51 42.33 42.45 800,528 +0.12(+0.29%)
Mar 09, 2018 42.15 42.36 42.09 42.33 362,930 +0.12(+0.29%)
Mar 08, 2018 42.32 42.34 42.05 42.20 822,356 -0.01(-0.02%)
Mar 07, 2018 42.24 41.90 42.21 326,388 -0.05(-0.13%)
Mar 06, 2018 42.28 42.39 42.13 42.26 239,920 +0.28(+0.67%)
Mar 05, 2018 41.52 42.07 41.47 41.98 895,382 +0.13(+0.31%)
Mar 02, 2018 41.51 41.89 41.35 41.85 787,117 +0.09(+0.22%)
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.