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 (%)
Jun 29, 2018 40.56 40.29 40.35 2,717,461 +0.22(+0.54%)
Jun 28, 2018 40.05 40.19 39.91 40.13 1,559,754 +0.17(+0.43%)
Jun 27, 2018 40.25 40.47 39.96 39.96 3,678,115 -0.35(-0.88%)
Jun 26, 2018 40.32 40.38 40.12 40.31 2,612,590 +0.18(+0.45%)
Jun 25, 2018 40.41 40.42 40.02 40.13 2,721,093 -0.53(-1.31%)
Jun 22, 2018 40.79 40.86 40.60 40.67 434,092 +0.53(+1.31%)
Jun 21, 2018 40.33 40.33 40.12 40.14 604,116 -0.36(-0.89%)
Jun 20, 2018 40.73 40.73 40.45 40.50 2,916,331 -0.03(-0.08%)
Jun 19, 2018 40.36 40.55 40.26 40.53 258,957 -0.29(-0.70%)
Jun 18, 2018 40.72 40.83 40.66 40.82 828,187 -0.31(-0.76%)
Jun 15, 2018 41.49 40.96 41.13 526,639 -0.35(-0.85%)
Jun 14, 2018 41.49 41.68 41.47 41.49 669,800 +0.03(+0.07%)
Jun 13, 2018 41.53 41.61 41.32 41.45 1,266,429 -0.05(-0.11%)
Jun 12, 2018 41.64 41.70 41.46 41.50 646,699 -0.34(-0.82%)
Jun 11, 2018 41.67 41.96 41.66 41.84 1,932,363 +0.26(+0.63%)
Jun 08, 2018 41.49 41.64 41.42 41.58 3,073,490 -0.03(-0.07%)
Jun 07, 2018 41.83 41.89 41.52 41.62 3,199,135 -0.08(-0.20%)
Jun 06, 2018 41.75 41.70 2,812,314 +0.42(+1.02%)
Jun 05, 2018 41.39 41.39 41.16 41.28 7,178,280 -0.21(-0.52%)
Jun 04, 2018 41.59 41.66 41.44 41.49 2,901,582 +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.