EAFE Value Ishares MSCI ETF (NY: EFV )

57.43 +0.94 (+1.66%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.76 35.85 35.55 35.56 1,253,537 -0.37(-1.02%)
Aug 28, 2020 35.83 35.93 35.67 35.92 619,316 +0.39(+1.11%)
Aug 27, 2020 35.85 35.88 35.37 35.53 886,333 -0.41(-1.13%)
Aug 26, 2020 35.78 35.95 35.74 35.94 1,495,063 +0.13(+0.35%)
Aug 25, 2020 35.98 36.01 35.61 35.81 889,491 +0.05(+0.14%)
Aug 24, 2020 35.69 35.76 35.57 35.76 625,491 +0.52(+1.47%)
Aug 21, 2020 35.00 35.24 35.00 35.24 1,314,704 -0.23(-0.64%)
Aug 20, 2020 35.21 35.51 35.20 35.47 661,165 -0.13(-0.36%)
Aug 19, 2020 35.86 35.96 35.57 35.60 554,055 -0.13(-0.37%)
Aug 18, 2020 35.86 36.00 35.65 35.73 2,280,397 -0.08(-0.22%)
Aug 17, 2020 35.79 35.81 35.72 35.81 1,761,497 +0.18(+0.50%)
Aug 14, 2020 35.51 35.69 35.51 35.63 1,093,697 -0.22(-0.61%)
Aug 13, 2020 36.06 36.14 35.74 35.85 1,341,061 -0.36(-0.98%)
Aug 12, 2020 36.15 36.38 36.13 36.21 908,165 +0.82(+2.32%)
Aug 11, 2020 35.83 35.94 35.36 35.39 1,030,475 +0.35(+0.99%)
Aug 10, 2020 34.87 35.07 34.85 35.04 618,489 +0.22(+0.63%)
Aug 07, 2020 34.57 34.82 34.52 34.82 882,257 -0.16(-0.46%)
Aug 06, 2020 34.74 35.01 34.70 34.98 613,987 +0.07(+0.19%)
Aug 05, 2020 35.07 35.17 34.90 34.91 725,888 +0.13(+0.37%)
Aug 04, 2020 34.37 34.79 34.37 34.79 1,005,980 +0.44(+1.28%)
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.