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 (%)
Jun 30, 2016 30.85 31.34 30.79 31.34 1,284,694 +0.51(+1.66%)
Jun 29, 2016 30.77 30.95 30.73 30.83 730,692 +0.57(+1.88%)
Jun 28, 2016 30.22 30.27 29.91 30.26 995,799 +0.78(+2.65%)
Jun 27, 2016 29.70 29.70 29.10 29.48 1,024,714 -0.80(-2.65%)
Jun 24, 2016 30.30 31.06 30.19 30.28 1,073,699 -3.30(-9.82%)
Jun 23, 2016 33.31 33.60 33.08 33.58 272,426 +1.01(+3.12%)
Jun 22, 2016 32.74 32.88 32.53 32.57 539,219 -0.02(-0.07%)
Jun 21, 2016 32.55 32.85 32.44 32.59 597,462 +0.24(+0.75%)
Jun 20, 2016 32.50 32.60 32.33 32.35 714,615 +0.83(+2.62%)
Jun 17, 2016 31.24 31.56 31.13 31.52 2,118,257 +0.49(+1.59%)
Jun 16, 2016 30.44 31.03 30.23 31.03 645,106 +0.07(+0.23%)
Jun 15, 2016 30.99 31.18 30.89 30.96 2,093,121 +0.17(+0.56%)
Jun 14, 2016 30.92 31.02 30.57 30.79 462,358 -0.49(-1.57%)
Jun 13, 2016 31.32 31.57 31.19 31.28 306,109 -0.51(-1.61%)
Jun 10, 2016 32.04 32.08 31.66 31.79 259,216 -0.99(-3.02%)
Jun 09, 2016 32.83 32.87 32.67 32.78 359,868 -0.47(-1.41%)
Jun 08, 2016 33.31 33.36 33.20 33.25 320,322 +0.09(+0.28%)
Jun 07, 2016 33.19 33.24 33.14 33.16 524,857 +0.28(+0.85%)
Jun 06, 2016 32.80 32.97 32.74 32.88 7,507,665 +0.20(+0.61%)
Jun 03, 2016 32.53 32.68 32.37 32.68 12,123,240 +0.24(+0.75%)
Jun 02, 2016 32.28 32.44 32.20 32.44 507,323 -0.05(-0.15%)
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.