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 (%)
Mar 29, 2019 38.97 39.02 38.80 38.97 623,048 +0.08(+0.20%)
Mar 28, 2019 38.87 38.91 38.72 38.89 926,572 -0.14(-0.37%)
Mar 27, 2019 39.06 39.17 38.79 39.03 712,517 +0.02(+0.04%)
Mar 26, 2019 39.16 39.16 38.94 39.02 647,206 +0.16(+0.41%)
Mar 25, 2019 38.81 38.94 38.73 38.86 1,001,339 -0.02(-0.06%)
Mar 22, 2019 39.17 39.20 38.85 38.88 2,734,414 -0.74(-1.87%)
Mar 21, 2019 39.37 39.62 39.37 39.62 419,871 -0.02(-0.06%)
Mar 20, 2019 39.53 39.85 39.38 39.65 758,691 -0.06(-0.16%)
Mar 19, 2019 39.88 39.92 39.64 39.71 742,653 +0.10(+0.24%)
Mar 18, 2019 39.49 39.64 39.49 39.61 564,874 +0.23(+0.59%)
Mar 15, 2019 39.24 39.41 39.24 39.38 660,554 +0.39(+1.00%)
Mar 14, 2019 38.96 39.08 38.96 38.99 515,781 -0.05(-0.12%)
Mar 13, 2019 38.84 39.06 38.82 39.04 559,328 +0.34(+0.89%)
Mar 12, 2019 38.65 38.75 38.63 38.70 682,836 +0.01(+0.02%)
Mar 11, 2019 38.41 38.69 38.41 38.69 547,797 +0.40(+1.04%)
Mar 08, 2019 38.18 38.30 38.10 38.29 2,391,343 -0.14(-0.37%)
Mar 07, 2019 38.81 38.81 38.41 38.43 923,060 -0.53(-1.37%)
Mar 06, 2019 39.10 39.13 38.95 38.97 1,024,495 -0.07(-0.18%)
Mar 05, 2019 38.97 39.10 38.91 39.04 1,750,469 +0.06(+0.16%)
Mar 04, 2019 39.15 39.15 38.82 38.98 860,493 -0.19(-0.49%)
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.