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, 2017 39.11 39.11 38.77 38.99 311,576 -0.03(-0.08%)
Jun 29, 2017 39.27 39.30 38.84 39.02 1,214,950 -0.23(-0.60%)
Jun 28, 2017 39.00 39.27 39.00 39.25 627,401 +0.43(+1.11%)
Jun 27, 2017 38.78 38.91 38.74 38.82 524,121 +0.09(+0.23%)
Jun 26, 2017 38.89 38.93 38.69 38.73 444,024 +0.08(+0.20%)
Jun 23, 2017 38.54 38.71 38.50 38.65 558,827 +0.13(+0.33%)
Jun 22, 2017 38.53 38.62 38.49 38.53 303,499 -0.02(-0.04%)
Jun 21, 2017 38.53 38.59 38.44 38.54 426,209 -0.08(-0.21%)
Jun 20, 2017 38.85 38.85 38.54 38.62 268,293 -0.38(-0.98%)
Jun 19, 2017 39.02 39.11 38.98 39.01 183,309 +0.12(+0.30%)
Jun 16, 2017 38.71 38.90 38.64 38.89 346,293 +0.28(+0.73%)
Jun 15, 2017 38.42 38.61 38.36 38.61 339,483 -0.41(-1.06%)
Jun 14, 2017 39.30 39.30 38.89 39.02 297,345 -0.09(-0.23%)
Jun 13, 2017 39.05 39.15 39.01 39.11 244,217 +0.26(+0.66%)
Jun 12, 2017 38.88 38.96 38.75 38.85 361,414 -0.04(-0.11%)
Jun 09, 2017 38.82 39.01 38.76 38.90 281,872 -0.15(-0.40%)
Jun 08, 2017 38.89 39.05 38.88 39.05 179,777 +0.02(+0.06%)
Jun 07, 2017 39.07 39.11 38.87 39.03 400,617 +0.04(+0.11%)
Jun 06, 2017 38.90 38.99 38.90 38.99 386,362 -0.04(-0.11%)
Jun 05, 2017 39.05 39.09 38.98 39.03 485,864 -0.27(-0.69%)
Jun 02, 2017 39.22 39.31 39.12 39.30 350,358 +0.35(+0.91%)
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.