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 (%)
Aug 31, 2015 34.64 34.77 34.49 34.59 332,318 -0.33(-0.95%)
Aug 28, 2015 34.72 34.96 34.65 34.92 528,620 +0.04(+0.10%)
Aug 27, 2015 34.57 34.98 34.49 34.88 511,600 +0.59(+1.71%)
Aug 26, 2015 34.14 34.51 33.57 34.30 877,426 +0.82(+2.44%)
Aug 25, 2015 33.83 35.39 33.48 33.48 681,383 +0.31(+0.94%)
Aug 24, 2015 33.16 33.97 32.62 33.17 1,311,035 -1.47(-4.24%)
Aug 21, 2015 35.35 35.43 34.56 34.64 857,062 -0.87(-2.44%)
Aug 20, 2015 35.99 35.99 35.50 35.50 236,871 -0.84(-2.31%)
Aug 19, 2015 36.36 36.49 36.14 36.34 190,511 -0.32(-0.88%)
Aug 18, 2015 36.72 36.78 36.59 36.67 549,456 -0.25(-0.69%)
Aug 17, 2015 36.72 36.92 36.61 36.92 234,502 -0.09(-0.25%)
Aug 14, 2015 36.84 37.01 36.79 37.01 286,616 +0.04(+0.10%)
Aug 13, 2015 36.95 37.05 36.85 36.98 193,345 -0.12(-0.32%)
Aug 12, 2015 36.89 37.10 36.62 37.10 193,056 -0.17(-0.45%)
Aug 11, 2015 37.32 37.36 37.13 37.27 153,607 -0.59(-1.56%)
Aug 10, 2015 37.47 37.88 37.47 37.86 351,633 +0.47(+1.24%)
Aug 07, 2015 37.28 37.43 37.18 37.40 145,548 -0.03(-0.08%)
Aug 06, 2015 37.46 37.48 37.31 37.42 138,113 -0.11(-0.28%)
Aug 05, 2015 37.57 37.67 37.49 37.53 136,917 +0.20(+0.53%)
Aug 04, 2015 37.39 37.43 37.25 37.33 595,917 -0.01(-0.04%)
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.