EAFE Value Ishares MSCI ETF (NY: EFV )

57.31 +0.82 (+1.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.99 37.14 36.93 37.08 775,106 -0.07(-0.18%)
Mar 30, 2017 37.15 37.25 37.11 37.15 328,399 -0.10(-0.28%)
Mar 29, 2017 37.06 37.25 37.02 37.25 288,472 +0.01(+0.04%)
Mar 28, 2017 37.08 37.30 37.08 37.24 1,770,171 +0.16(+0.44%)
Mar 27, 2017 36.85 37.10 36.84 37.08 342,876 +0.10(+0.26%)
Mar 24, 2017 36.99 37.02 36.88 36.98 1,737,039 +0.09(+0.24%)
Mar 23, 2017 36.75 37.01 36.75 36.89 654,888 +0.03(+0.08%)
Mar 22, 2017 36.68 36.88 36.66 36.86 530,426 -0.04(-0.12%)
Mar 21, 2017 37.42 37.42 36.86 36.91 629,419 -0.14(-0.39%)
Mar 20, 2017 37.14 37.20 37.00 37.05 924,860 -0.11(-0.28%)
Mar 17, 2017 37.16 37.26 37.06 37.16 2,464,223 +0.07(+0.18%)
Mar 16, 2017 37.08 37.11 36.98 37.09 513,805 +0.20(+0.54%)
Mar 15, 2017 36.43 36.91 36.38 36.89 1,006,341 +0.59(+1.62%)
Mar 14, 2017 36.35 36.39 36.25 36.30 1,928,925 -0.37(-1.01%)
Mar 13, 2017 36.60 36.71 36.60 36.67 3,720,624 +0.09(+0.24%)
Mar 10, 2017 36.47 36.60 36.41 36.58 568,477 +0.35(+0.98%)
Mar 09, 2017 36.23 36.29 36.12 36.23 2,080,899 +0.16(+0.45%)
Mar 08, 2017 36.27 36.28 36.05 36.07 815,550 -0.13(-0.37%)
Mar 07, 2017 36.16 36.29 36.13 36.20 509,905 -0.13(-0.34%)
Mar 06, 2017 36.33 36.35 36.24 36.32 1,067,480 -0.15(-0.40%)
Mar 03, 2017 36.31 36.49 36.26 36.47 371,416 +0.32(+0.88%)
Mar 02, 2017 36.27 36.33 36.14 36.15 694,396 -0.26(-0.71%)
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.