EAFE Value Ishares MSCI ETF (NY: EFV )

56.93 -0.40 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.74 38.91 38.74 38.88 537,701 +0.09(+0.23%)
Sep 27, 2019 38.78 38.95 38.70 38.79 586,340 -0.09(-0.23%)
Sep 26, 2019 38.90 38.94 38.81 38.88 469,937 +0.14(+0.36%)
Sep 25, 2019 38.63 38.79 38.48 38.74 424,825 -0.06(-0.15%)
Sep 24, 2019 39.03 39.04 38.74 38.79 342,982 -0.25(-0.63%)
Sep 23, 2019 38.84 39.06 38.83 39.04 279,120 -0.11(-0.29%)
Sep 20, 2019 39.34 39.36 39.15 39.15 421,721 -0.05(-0.13%)
Sep 19, 2019 39.24 39.35 39.19 39.20 320,243 +0.15(+0.38%)
Sep 18, 2019 39.02 39.15 38.87 39.06 764,954 -0.11(-0.27%)
Sep 17, 2019 38.95 39.17 38.92 39.16 505,231 +0.02(+0.04%)
Sep 16, 2019 39.20 39.25 39.13 39.15 600,819 -0.23(-0.58%)
Sep 13, 2019 39.35 39.47 39.29 39.38 1,238,357 +0.37(+0.95%)
Sep 12, 2019 38.82 39.07 38.75 39.01 564,456 +0.19(+0.49%)
Sep 11, 2019 38.74 38.83 38.72 38.82 776,874 +0.30(+0.77%)
Sep 10, 2019 38.39 38.58 38.37 38.52 467,898 +0.44(+1.16%)
Sep 09, 2019 38.01 38.10 38.01 38.08 308,134 +0.25(+0.65%)
Sep 06, 2019 37.81 37.87 37.78 37.83 350,195 +0.08(+0.22%)
Sep 05, 2019 37.73 37.84 37.70 37.75 296,060 +0.31(+0.83%)
Sep 04, 2019 37.34 37.45 37.30 37.44 660,663 +0.54(+1.47%)
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.