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 (%)
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%)
Jun 01, 2017 38.79 38.96 38.76 38.95 421,385 +0.25(+0.65%)
May 31, 2017 38.91 38.91 38.69 38.70 720,606 -0.02(-0.06%)
May 30, 2017 38.68 38.76 38.63 38.72 520,566 -0.10(-0.25%)
May 26, 2017 38.76 38.82 38.71 38.82 308,291 -0.16(-0.42%)
May 25, 2017 38.99 39.05 38.93 38.98 445,748 -0.07(-0.19%)
May 24, 2017 38.93 39.05 38.90 39.05 248,924 +0.01(+0.02%)
May 23, 2017 39.09 39.15 39.01 39.04 571,137 +0.03(+0.08%)
May 22, 2017 39.03 39.11 38.98 39.02 590,083 +0.00(+0.00%)
May 19, 2017 38.82 39.03 38.82 39.02 458,264 +0.46(+1.20%)
May 18, 2017 38.37 38.58 38.28 38.55 534,147 +0.04(+0.10%)
May 17, 2017 38.72 38.77 38.50 38.51 851,178 -0.47(-1.21%)
May 16, 2017 38.99 39.03 38.93 38.99 688,110 +0.18(+0.47%)
May 15, 2017 38.71 38.90 38.66 38.80 367,750 +0.26(+0.67%)
May 12, 2017 38.42 38.54 38.39 38.54 792,256 +0.15(+0.38%)
May 11, 2017 38.32 38.40 38.20 38.40 642,950 -0.10(-0.25%)
May 10, 2017 38.45 38.49 38.39 38.49 357,812 +0.06(+0.15%)
May 09, 2017 38.52 38.52 38.34 38.43 452,410 -0.19(-0.50%)
May 08, 2017 38.64 38.64 38.53 38.62 417,836 -0.34(-0.87%)
May 05, 2017 38.55 38.96 38.53 38.96 453,765 +0.44(+1.15%)
May 04, 2017 38.30 38.52 38.24 38.52 423,721 +0.35(+0.91%)
May 03, 2017 38.09 38.18 38.01 38.17 2,475,615 -0.05(-0.13%)
May 02, 2017 38.16 38.24 38.09 38.23 1,080,248 +0.16(+0.43%)
May 01, 2017 38.05 38.10 37.99 38.06 626,484 +0.18(+0.47%)
Apr 28, 2017 37.98 37.98 37.86 37.89 313,644 -0.07(-0.17%)
Apr 27, 2017 37.97 38.03 37.84 37.95 308,783 -0.06(-0.15%)
Apr 26, 2017 37.98 38.11 37.97 38.01 362,731 -0.07(-0.19%)
Apr 25, 2017 37.98 38.14 37.98 38.09 349,470 +0.27(+0.72%)
Apr 24, 2017 37.74 37.84 37.68 37.81 488,817 +1.07(+2.91%)
Apr 21, 2017 36.69 36.75 36.63 36.74 723,628 +0.07(+0.20%)
Apr 20, 2017 36.64 36.75 36.59 36.67 813,130 +0.35(+0.95%)
Apr 19, 2017 36.50 36.53 36.27 36.32 361,331 -0.10(-0.26%)
Apr 18, 2017 36.33 36.43 36.24 36.42 214,255 -0.24(-0.66%)
Apr 17, 2017 36.55 36.66 36.50 36.66 240,922 +0.29(+0.79%)
Apr 13, 2017 36.45 36.50 36.35 36.38 485,917 -0.35(-0.94%)
Apr 12, 2017 36.69 36.74 36.56 36.72 296,407 -0.10(-0.26%)
Apr 11, 2017 36.78 36.82 36.52 36.82 255,508 +0.21(+0.56%)
Apr 10, 2017 36.63 36.68 36.55 36.61 283,871 -0.02(-0.06%)
Apr 07, 2017 36.61 36.73 36.61 36.63 335,792 -0.13(-0.34%)
Apr 06, 2017 36.68 36.80 36.66 36.76 502,152 +0.06(+0.16%)
Apr 05, 2017 36.91 36.99 36.66 36.70 348,520 -0.23(-0.62%)
Apr 04, 2017 36.73 36.93 36.71 36.93 368,287 +0.01(+0.04%)
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.