EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.72 38.89 38.72 38.86 537,983 +0.09(+0.23%)
Sep 27, 2019 38.76 38.93 38.67 38.77 586,647 -0.09(-0.23%)
Sep 26, 2019 38.88 38.92 38.79 38.86 470,183 +0.14(+0.36%)
Sep 25, 2019 38.61 38.77 38.46 38.72 425,047 -0.06(-0.15%)
Sep 24, 2019 39.01 39.02 38.72 38.77 343,162 -0.25(-0.63%)
Sep 23, 2019 38.82 39.04 38.81 39.02 279,267 -0.11(-0.29%)
Sep 20, 2019 39.32 39.34 39.13 39.13 421,942 -0.05(-0.13%)
Sep 19, 2019 39.22 39.33 39.17 39.18 320,411 +0.15(+0.38%)
Sep 18, 2019 39.00 39.13 38.85 39.04 765,355 -0.11(-0.27%)
Sep 17, 2019 38.93 39.15 38.90 39.14 505,496 +0.02(+0.04%)
Sep 16, 2019 39.18 39.23 39.11 39.13 601,134 -0.23(-0.58%)
Sep 13, 2019 39.33 39.45 39.27 39.36 1,239,006 +0.37(+0.95%)
Sep 12, 2019 38.80 39.05 38.73 38.99 564,752 +0.19(+0.49%)
Sep 11, 2019 38.72 38.81 38.70 38.80 777,281 +0.30(+0.77%)
Sep 10, 2019 38.37 38.56 38.35 38.50 468,144 +0.44(+1.16%)
Sep 09, 2019 37.99 38.08 37.99 38.06 308,296 +0.25(+0.65%)
Sep 06, 2019 37.79 37.85 37.76 37.81 350,379 +0.08(+0.22%)
Sep 05, 2019 37.71 37.82 37.68 37.73 296,215 +0.31(+0.83%)
Sep 04, 2019 37.32 37.43 37.28 37.42 661,010 +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.