EAFE Value Ishares MSCI ETF (NY: EFV )

57.42 +0.93 (+1.65%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.90 41.98 41.75 41.80 354,950 +0.14(+0.34%)
Nov 29, 2017 41.71 41.86 41.61 41.66 562,581 -0.02(-0.04%)
Nov 28, 2017 41.46 41.67 41.45 41.67 341,230 +0.27(+0.66%)
Nov 27, 2017 41.56 41.56 41.38 41.40 270,543 -0.22(-0.53%)
Nov 24, 2017 41.59 41.67 41.56 41.62 193,705 +0.32(+0.79%)
Nov 22, 2017 41.35 41.38 41.17 41.29 270,173 +0.18(+0.44%)
Nov 21, 2017 41.15 41.18 41.06 41.11 505,701 +0.26(+0.65%)
Nov 20, 2017 40.89 40.92 40.83 40.85 396,455 +0.03(+0.06%)
Nov 17, 2017 40.82 40.89 40.78 40.82 443,927 -0.20(-0.49%)
Nov 16, 2017 41.00 41.04 40.88 41.02 498,279 +0.22(+0.54%)
Nov 15, 2017 40.64 40.85 40.54 40.80 513,345 -0.14(-0.35%)
Nov 14, 2017 40.89 41.01 40.82 40.95 310,066 -0.10(-0.24%)
Nov 13, 2017 40.81 41.06 40.75 41.04 209,297 -0.23(-0.55%)
Nov 10, 2017 41.22 41.32 41.16 41.27 321,876 -0.14(-0.35%)
Nov 09, 2017 41.23 41.41 41.14 41.41 307,981 -0.22(-0.53%)
Nov 08, 2017 41.47 41.67 41.47 41.63 250,993 +0.11(+0.25%)
Nov 07, 2017 41.50 41.64 41.39 41.53 338,894 -0.11(-0.25%)
Nov 06, 2017 41.43 41.63 41.41 41.63 283,832 +0.10(+0.24%)
Nov 03, 2017 41.62 41.62 41.43 41.53 313,564 -0.20(-0.49%)
Nov 02, 2017 41.59 41.74 41.50 41.74 247,263 +0.13(+0.31%)
Nov 01, 2017 41.66 41.74 41.57 41.61 625,908 +0.12(+0.29%)
Oct 31, 2017 41.44 41.51 41.38 41.49 312,964 +0.11(+0.26%)
Oct 30, 2017 41.33 41.39 41.23 41.38 524,572 +0.13(+0.31%)
Oct 27, 2017 41.18 41.26 41.07 41.26 902,138 +0.03(+0.07%)
Oct 26, 2017 41.44 41.44 41.23 41.23 211,680 -0.09(-0.22%)
Oct 25, 2017 41.50 41.50 41.15 41.32 242,952 -0.17(-0.42%)
Oct 24, 2017 41.42 41.58 41.40 41.49 249,665 +0.11(+0.27%)
Oct 23, 2017 41.47 41.50 41.35 41.38 281,266 -0.13(-0.31%)
Oct 20, 2017 41.54 41.54 41.43 41.50 419,077 -0.02(-0.05%)
Oct 19, 2017 41.43 41.56 41.35 41.53 1,116,624 -0.08(-0.18%)
Oct 18, 2017 41.47 41.60 41.47 41.60 280,917 +0.13(+0.31%)
Oct 17, 2017 41.47 41.48 41.38 41.47 238,932 -0.09(-0.22%)
Oct 16, 2017 41.62 41.62 41.51 41.56 342,129 +0.00(+0.00%)
Oct 13, 2017 41.50 41.62 41.50 41.56 286,723 +0.19(+0.46%)
Oct 12, 2017 41.41 41.47 41.28 41.38 245,674 -0.11(-0.27%)
Oct 11, 2017 41.36 41.50 41.36 41.49 237,307 +0.08(+0.18%)
Oct 10, 2017 41.19 41.41 41.13 41.41 205,993 +0.34(+0.83%)
Oct 09, 2017 41.16 41.16 41.04 41.07 212,682 +0.01(+0.02%)
Oct 06, 2017 40.96 41.10 40.92 41.07 222,004 -0.01(-0.02%)
Oct 05, 2017 40.97 41.09 40.95 41.07 314,612 +0.04(+0.09%)
Oct 04, 2017 41.05 41.06 40.97 41.04 635,258 -0.18(-0.43%)
Oct 03, 2017 41.11 41.23 41.04 41.21 549,624 +0.10(+0.25%)
Oct 02, 2017 40.92 41.14 40.92 41.11 986,680 -0.08(-0.20%)
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%)
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.