EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.61 41.77 41.49 41.74 2,153,092 +0.13(+0.32%)
Dec 30, 2019 41.88 41.89 41.59 41.61 631,468 -0.28(-0.66%)
Dec 27, 2019 41.94 42.04 41.84 41.89 481,309 +0.11(+0.26%)
Dec 26, 2019 41.67 41.80 41.63 41.78 323,081 +0.16(+0.38%)
Dec 24, 2019 41.57 41.65 41.57 41.62 221,158 -0.06(-0.14%)
Dec 23, 2019 41.63 41.69 41.59 41.68 1,245,467 +0.00(+0.00%)
Dec 20, 2019 41.83 41.83 41.67 41.68 1,280,779 -0.07(-0.16%)
Dec 19, 2019 41.64 41.75 41.63 41.74 2,407,477 +0.03(+0.06%)
Dec 18, 2019 41.69 41.75 41.68 41.72 598,396 -0.08(-0.18%)
Dec 17, 2019 41.80 41.86 41.78 41.79 902,897 -0.18(-0.42%)
Dec 16, 2019 41.98 42.03 41.94 41.97 655,079 +0.45(+1.09%)
Dec 13, 2019 41.51 41.81 41.40 41.52 940,069 +0.32(+0.78%)
Dec 12, 2019 40.81 41.23 40.77 41.20 576,918 +0.37(+0.90%)
Dec 11, 2019 40.69 40.88 40.63 40.83 479,536 +0.23(+0.57%)
Dec 10, 2019 40.55 40.68 40.49 40.60 482,078 +0.03(+0.08%)
Dec 09, 2019 40.71 40.77 40.57 40.57 450,624 -0.17(-0.42%)
Dec 06, 2019 40.67 40.75 40.66 40.74 701,488 +0.34(+0.85%)
Dec 05, 2019 40.48 40.48 40.32 40.39 795,353 -0.05(-0.12%)
Dec 04, 2019 40.30 40.46 40.29 40.44 1,181,596 +0.42(+1.05%)
Dec 03, 2019 39.78 40.05 39.70 40.02 611,429 -0.18(-0.45%)
Dec 02, 2019 40.34 40.37 40.07 40.21 754,300 -0.21(-0.51%)
Nov 29, 2019 40.42 40.50 40.39 40.41 199,224 -0.34(-0.85%)
Nov 27, 2019 40.72 40.79 40.68 40.76 307,548 +0.12(+0.30%)
Nov 26, 2019 40.62 40.70 40.57 40.63 444,916 -0.13(-0.32%)
Nov 25, 2019 40.69 40.79 40.65 40.76 293,730 +0.24(+0.59%)
Nov 22, 2019 40.53 40.58 40.42 40.53 2,097,031 +0.11(+0.28%)
Nov 21, 2019 40.41 40.43 40.28 40.41 890,272 +0.04(+0.10%)
Nov 20, 2019 40.41 40.48 40.25 40.37 565,567 -0.33(-0.81%)
Nov 19, 2019 40.90 40.90 40.62 40.70 1,237,933 -0.03(-0.08%)
Nov 18, 2019 40.66 40.76 40.57 40.73 1,076,655 -0.01(-0.02%)
Nov 15, 2019 40.64 40.75 40.56 40.74 627,038 +0.21(+0.53%)
Nov 14, 2019 40.47 40.57 40.38 40.53 473,907 -0.13(-0.32%)
Nov 13, 2019 40.53 40.70 40.48 40.66 939,166 -0.31(-0.76%)
Nov 12, 2019 40.99 41.07 40.91 40.97 232,771 +0.03(+0.08%)
Nov 11, 2019 40.80 40.95 40.72 40.94 366,833 -0.04(-0.10%)
Nov 08, 2019 40.89 40.98 40.83 40.98 267,338 -0.07(-0.16%)
Nov 07, 2019 41.14 41.17 41.03 41.04 733,916 +0.15(+0.36%)
Nov 06, 2019 40.93 40.99 40.83 40.89 479,886 -0.03(-0.08%)
Nov 05, 2019 40.91 40.94 40.85 40.93 2,213,337 +0.10(+0.25%)
Nov 04, 2019 40.85 40.92 40.77 40.82 409,376 +0.26(+0.64%)
Nov 01, 2019 40.46 40.57 40.39 40.57 324,851 +0.35(+0.87%)
Oct 31, 2019 40.21 40.25 40.04 40.22 816,647 -0.20(-0.50%)
Oct 30, 2019 40.28 40.44 40.07 40.42 506,013 +0.00(+0.00%)
Oct 29, 2019 40.27 40.47 40.27 40.42 1,753,596 -0.02(-0.04%)
Oct 28, 2019 40.40 40.47 40.33 40.44 332,523 +0.11(+0.26%)
Oct 25, 2019 40.23 40.34 40.15 40.33 227,493 +0.00(+0.00%)
Oct 24, 2019 40.26 40.51 40.26 40.33 688,793 +0.02(+0.04%)
Oct 23, 2019 40.15 40.35 40.14 40.31 283,188 +0.27(+0.68%)
Oct 22, 2019 40.15 40.28 40.00 40.04 596,286 -0.05(-0.12%)
Oct 21, 2019 40.11 40.15 40.03 40.09 451,836 +0.37(+0.93%)
Oct 18, 2019 39.67 39.76 39.55 39.72 297,069 +0.04(+0.10%)
Oct 17, 2019 39.73 39.82 39.57 39.68 528,547 +0.10(+0.25%)
Oct 16, 2019 39.50 39.68 39.48 39.58 328,077 +0.08(+0.21%)
Oct 15, 2019 39.11 39.60 39.11 39.50 479,818 +0.53(+1.35%)
Oct 14, 2019 38.88 39.02 38.88 38.97 474,673 -0.15(-0.38%)
Oct 11, 2019 39.09 39.30 38.95 39.12 455,108 +0.85(+2.21%)
Oct 10, 2019 37.99 38.30 37.97 38.28 378,983 +0.39(+1.02%)
Oct 09, 2019 37.87 37.96 37.79 37.89 569,914 +0.22(+0.59%)
Oct 08, 2019 37.77 37.85 37.65 37.67 650,535 -0.34(-0.89%)
Oct 07, 2019 38.02 38.19 38.01 38.01 297,835 -0.10(-0.26%)
Oct 04, 2019 37.80 38.10 37.78 38.10 324,729 +0.21(+0.56%)
Oct 03, 2019 37.69 37.89 37.50 37.89 714,210 +0.11(+0.28%)
Oct 02, 2019 38.01 38.04 37.67 37.78 491,151 -0.73(-1.90%)
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.