EAFE Value Ishares MSCI ETF (NY: EFV )

57.30 +0.81 (+1.44%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.59 40.31 40.37 2,716,037 +0.22(+0.54%)
Jun 28, 2018 40.08 40.21 39.93 40.15 1,558,937 +0.17(+0.43%)
Jun 27, 2018 40.27 40.49 39.98 39.98 3,676,187 -0.35(-0.88%)
Jun 26, 2018 40.34 40.41 40.14 40.33 2,611,221 +0.18(+0.45%)
Jun 25, 2018 40.43 40.44 40.04 40.15 2,719,667 -0.53(-1.31%)
Jun 22, 2018 40.81 40.88 40.63 40.69 433,864 +0.53(+1.31%)
Jun 21, 2018 40.35 40.35 40.14 40.16 603,800 -0.36(-0.89%)
Jun 20, 2018 40.75 40.75 40.47 40.52 2,914,803 -0.03(-0.08%)
Jun 19, 2018 40.38 40.57 40.28 40.55 258,821 -0.29(-0.70%)
Jun 18, 2018 40.74 40.85 40.68 40.84 827,753 -0.31(-0.76%)
Jun 15, 2018 41.51 40.98 41.15 526,363 -0.35(-0.85%)
Jun 14, 2018 41.51 41.71 41.49 41.51 669,449 +0.03(+0.07%)
Jun 13, 2018 41.55 41.63 41.35 41.48 1,265,765 -0.05(-0.11%)
Jun 12, 2018 41.66 41.72 41.48 41.52 646,360 -0.34(-0.82%)
Jun 11, 2018 41.69 41.98 41.68 41.87 1,931,350 +0.26(+0.63%)
Jun 08, 2018 41.51 41.66 41.44 41.61 3,071,880 -0.03(-0.07%)
Jun 07, 2018 41.85 41.91 41.54 41.64 3,197,458 -0.08(-0.20%)
Jun 06, 2018 41.77 41.72 2,810,840 +0.42(+1.02%)
Jun 05, 2018 41.41 41.41 41.19 41.30 7,174,518 -0.21(-0.52%)
Jun 04, 2018 41.61 41.68 41.47 41.51 2,900,061 +0.20(+0.48%)
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.