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 (%)
Sep 29, 2017 41.05 41.22 40.98 41.19 510,049 +0.23(+0.57%)
Sep 28, 2017 40.85 40.99 40.83 40.96 575,561 +0.08(+0.20%)
Sep 27, 2017 40.79 40.91 40.72 40.88 834,488 +0.17(+0.43%)
Sep 26, 2017 40.78 40.83 40.63 40.70 394,721 -0.14(-0.35%)
Sep 25, 2017 40.93 40.98 40.75 40.85 393,890 -0.21(-0.52%)
Sep 22, 2017 41.04 41.13 41.02 41.06 293,701 +0.13(+0.32%)
Sep 21, 2017 40.92 40.96 40.85 40.93 235,548 +0.00(+0.00%)
Sep 20, 2017 41.02 41.07 40.71 40.93 474,744 -0.05(-0.11%)
Sep 19, 2017 40.92 40.98 40.85 40.98 427,383 +0.25(+0.61%)
Sep 18, 2017 40.77 40.84 40.64 40.73 926,413 +0.10(+0.24%)
Sep 15, 2017 40.67 40.68 40.58 40.63 289,222 -0.04(-0.09%)
Sep 14, 2017 40.51 40.67 40.49 40.67 264,240 +0.11(+0.28%)
Sep 13, 2017 40.71 40.73 40.52 40.55 407,776 -0.20(-0.48%)
Sep 12, 2017 40.64 40.78 40.64 40.75 440,823 +0.19(+0.46%)
Sep 11, 2017 40.50 40.63 40.42 40.56 204,272 +0.32(+0.79%)
Sep 08, 2017 40.33 40.33 40.21 40.24 391,365 +0.02(+0.06%)
Sep 07, 2017 40.28 40.28 40.12 40.22 428,445 +0.25(+0.62%)
Sep 06, 2017 39.91 40.03 39.86 39.97 464,728 +0.24(+0.61%)
Sep 05, 2017 39.94 39.96 39.59 39.73 417,126 -0.30(-0.75%)
Sep 01, 2017 40.10 40.10 39.98 40.03 1,374,621 +0.04(+0.09%)
Aug 31, 2017 39.83 40.01 39.78 40.00 306,281 +0.32(+0.80%)
Aug 30, 2017 39.71 39.72 39.63 39.68 195,085 -0.10(-0.25%)
Aug 29, 2017 39.71 39.86 39.66 39.78 330,634 -0.19(-0.47%)
Aug 28, 2017 39.99 40.01 39.90 39.97 285,968 -0.01(-0.02%)
Aug 25, 2017 39.84 40.03 39.84 39.97 1,598,306 +0.29(+0.72%)
Aug 24, 2017 39.84 39.85 39.69 39.69 5,715,895 -0.13(-0.32%)
Aug 23, 2017 39.69 39.81 39.66 39.81 3,536,608 -0.02(-0.06%)
Aug 22, 2017 39.69 39.84 39.68 39.84 443,304 +0.15(+0.38%)
Aug 21, 2017 39.61 39.69 39.51 39.69 1,786,409 +0.04(+0.10%)
Aug 18, 2017 39.57 39.72 39.50 39.65 373,095 +0.15(+0.38%)
Aug 17, 2017 39.81 39.86 39.49 39.50 319,143 -0.54(-1.36%)
Aug 16, 2017 39.90 40.07 39.89 40.04 415,999 +0.25(+0.63%)
Aug 15, 2017 39.80 39.82 39.66 39.79 188,342 -0.06(-0.15%)
Aug 14, 2017 39.87 39.95 39.82 39.85 654,962 +0.27(+0.69%)
Aug 11, 2017 39.61 39.67 39.48 39.58 501,896 -0.08(-0.20%)
Aug 10, 2017 39.98 40.00 39.64 39.66 387,005 -0.56(-1.40%)
Aug 09, 2017 40.15 40.29 40.04 40.22 824,713 -0.11(-0.26%)
Aug 08, 2017 40.48 40.52 40.28 40.33 529,586 -0.18(-0.45%)
Aug 07, 2017 40.47 40.51 40.42 40.51 1,076,832 +0.02(+0.06%)
Aug 04, 2017 40.54 40.57 40.37 40.49 1,042,092 +0.05(+0.11%)
Aug 03, 2017 40.40 40.53 40.39 40.44 353,823 -0.08(-0.20%)
Aug 02, 2017 40.44 40.52 40.37 40.52 459,564 +0.08(+0.20%)
Aug 01, 2017 40.53 40.59 40.42 40.44 408,019 +0.23(+0.58%)
Jul 31, 2017 40.11 40.21 40.02 40.21 1,021,638 +0.17(+0.43%)
Jul 28, 2017 39.83 40.03 39.83 40.03 275,883 +0.11(+0.26%)
Jul 27, 2017 40.08 40.09 39.80 39.93 265,370 -0.08(-0.19%)
Jul 26, 2017 39.97 40.12 39.87 40.00 1,051,641 +0.21(+0.53%)
Jul 25, 2017 39.99 40.00 39.78 39.79 631,900 +0.08(+0.21%)
Jul 24, 2017 39.63 39.72 39.54 39.71 321,107 -0.05(-0.13%)
Jul 21, 2017 39.72 39.78 39.58 39.76 1,289,439 -0.17(-0.42%)
Jul 20, 2017 39.89 39.95 39.83 39.93 354,336 +0.14(+0.34%)
Jul 19, 2017 39.71 39.80 39.69 39.79 324,940 +0.14(+0.36%)
Jul 18, 2017 39.60 39.65 39.52 39.65 672,895 +0.02(+0.04%)
Jul 17, 2017 39.66 39.68 39.57 39.63 387,850 -0.05(-0.11%)
Jul 14, 2017 39.61 39.73 39.54 39.68 1,020,647 +0.18(+0.46%)
Jul 13, 2017 39.47 39.56 39.38 39.50 806,881 +0.08(+0.19%)
Jul 12, 2017 39.38 39.45 39.33 39.42 571,017 +0.31(+0.79%)
Jul 11, 2017 38.98 39.14 38.92 39.11 440,469 +0.08(+0.19%)
Jul 10, 2017 38.89 39.04 38.88 39.04 459,959 +0.05(+0.14%)
Jul 07, 2017 38.88 39.00 38.80 38.98 1,674,778 +0.05(+0.12%)
Jul 06, 2017 38.89 39.07 38.88 38.94 780,087 -0.20(-0.50%)
Jul 05, 2017 39.03 39.14 38.93 39.14 218,312 +0.05(+0.14%)
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.