EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.09 40.19 40.00 40.19 1,022,174 +0.17(+0.43%)
Jul 28, 2017 39.81 40.01 39.81 40.01 276,027 +0.11(+0.26%)
Jul 27, 2017 40.06 40.06 39.78 39.91 265,509 -0.08(-0.19%)
Jul 26, 2017 39.95 40.10 39.85 39.98 1,052,193 +0.21(+0.53%)
Jul 25, 2017 39.97 39.97 39.76 39.77 632,231 +0.08(+0.21%)
Jul 24, 2017 39.61 39.69 39.52 39.69 321,275 -0.05(-0.13%)
Jul 21, 2017 39.70 39.76 39.56 39.74 1,290,115 -0.17(-0.42%)
Jul 20, 2017 39.87 39.93 39.81 39.91 354,522 +0.14(+0.34%)
Jul 19, 2017 39.69 39.78 39.66 39.77 325,110 +0.14(+0.36%)
Jul 18, 2017 39.57 39.63 39.50 39.63 673,247 +0.02(+0.04%)
Jul 17, 2017 39.64 39.66 39.55 39.61 388,054 -0.05(-0.11%)
Jul 14, 2017 39.59 39.71 39.51 39.66 1,021,182 +0.18(+0.46%)
Jul 13, 2017 39.45 39.54 39.36 39.48 807,304 +0.08(+0.19%)
Jul 12, 2017 39.36 39.43 39.31 39.40 571,317 +0.31(+0.79%)
Jul 11, 2017 38.96 39.12 38.90 39.09 440,700 +0.08(+0.19%)
Jul 10, 2017 38.87 39.02 38.86 39.02 460,200 +0.05(+0.14%)
Jul 07, 2017 38.86 38.98 38.78 38.96 1,675,656 +0.05(+0.12%)
Jul 06, 2017 38.87 39.05 38.86 38.92 780,496 -0.20(-0.50%)
Jul 05, 2017 39.01 39.11 38.91 39.11 218,427 +0.05(+0.14%)
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.