EAFE Value Ishares MSCI ETF (NY: EFV )

57.30 +0.80 (+1.43%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.54 32.71 32.49 32.63 260,483 +0.35(+1.09%)
Jul 28, 2016 32.29 32.31 32.11 32.28 232,407 -0.11(-0.34%)
Jul 27, 2016 32.41 32.46 32.16 32.39 617,586 +0.26(+0.80%)
Jul 26, 2016 32.13 32.26 32.02 32.14 548,719 +0.08(+0.25%)
Jul 25, 2016 32.17 32.18 32.00 32.05 701,094 -0.05(-0.16%)
Jul 22, 2016 32.16 32.18 32.06 32.11 276,352 +0.00(+0.00%)
Jul 21, 2016 32.14 32.24 32.03 32.11 392,369 -0.05(-0.16%)
Jul 20, 2016 32.08 32.19 31.98 32.16 233,805 +0.23(+0.73%)
Jul 19, 2016 31.89 31.97 31.82 31.92 489,785 -0.31(-0.97%)
Jul 18, 2016 32.16 32.30 32.05 32.24 287,042 +0.07(+0.23%)
Jul 15, 2016 32.27 32.30 32.08 32.16 715,544 -0.17(-0.52%)
Jul 14, 2016 32.33 32.44 32.27 32.33 366,148 +0.31(+0.98%)
Jul 13, 2016 32.14 32.19 31.95 32.02 360,957 +0.04(+0.14%)
Jul 12, 2016 31.96 32.13 31.92 31.97 562,625 +0.55(+1.74%)
Jul 11, 2016 31.38 31.53 31.32 31.43 379,708 +0.53(+1.70%)
Jul 08, 2016 30.80 30.94 30.38 30.90 259,112 +0.52(+1.71%)
Jul 07, 2016 30.53 30.68 30.24 30.38 487,004 -0.09(-0.29%)
Jul 06, 2016 30.19 30.49 29.95 30.47 438,989 -0.12(-0.41%)
Jul 05, 2016 30.90 30.91 30.50 30.60 317,831 -0.78(-2.49%)
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.