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 (%)
Oct 31, 2017 41.42 41.49 41.35 41.47 313,128 +0.11(+0.26%)
Oct 30, 2017 41.31 41.37 41.20 41.36 524,847 +0.13(+0.31%)
Oct 27, 2017 41.16 41.23 41.05 41.23 902,611 +0.03(+0.07%)
Oct 26, 2017 41.41 41.41 41.20 41.20 211,791 -0.09(-0.22%)
Oct 25, 2017 41.48 41.48 41.13 41.29 243,079 -0.17(-0.42%)
Oct 24, 2017 41.40 41.56 41.38 41.47 249,796 +0.11(+0.27%)
Oct 23, 2017 41.44 41.48 41.32 41.35 281,414 -0.13(-0.31%)
Oct 20, 2017 41.52 41.52 41.41 41.48 419,297 -0.02(-0.05%)
Oct 19, 2017 41.41 41.54 41.32 41.51 1,117,210 -0.08(-0.18%)
Oct 18, 2017 41.44 41.58 41.44 41.58 281,064 +0.13(+0.31%)
Oct 17, 2017 41.45 41.46 41.35 41.45 239,057 -0.09(-0.22%)
Oct 16, 2017 41.60 41.60 41.49 41.54 342,308 +0.00(+0.00%)
Oct 13, 2017 41.48 41.60 41.48 41.54 286,873 +0.19(+0.46%)
Oct 12, 2017 41.38 41.44 41.26 41.35 245,803 -0.11(-0.27%)
Oct 11, 2017 41.34 41.48 41.34 41.47 237,431 +0.08(+0.18%)
Oct 10, 2017 41.17 41.39 41.11 41.39 206,101 +0.34(+0.83%)
Oct 09, 2017 41.14 41.14 41.02 41.05 212,794 +0.01(+0.02%)
Oct 06, 2017 40.94 41.08 40.90 41.05 222,120 -0.01(-0.02%)
Oct 05, 2017 40.95 41.07 40.93 41.05 314,777 +0.04(+0.09%)
Oct 04, 2017 41.03 41.04 40.95 41.02 635,591 -0.18(-0.43%)
Oct 03, 2017 41.09 41.20 41.02 41.19 549,912 +0.10(+0.25%)
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.