EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.68 41.74 41.52 41.58 243,496 +0.07(+0.17%)
Jul 30, 2018 41.59 41.63 41.47 41.51 279,093 +0.15(+0.36%)
Jul 27, 2018 41.45 41.53 41.29 41.36 292,298 +0.16(+0.40%)
Jul 26, 2018 41.27 41.30 41.16 41.19 420,393 -0.16(-0.38%)
Jul 25, 2018 41.14 41.44 40.94 41.35 263,775 +0.22(+0.53%)
Jul 24, 2018 41.15 41.30 41.04 41.13 192,184 +0.32(+0.79%)
Jul 23, 2018 40.75 40.86 40.72 40.81 207,037 +0.10(+0.25%)
Jul 20, 2018 40.53 40.73 40.46 40.71 223,630 +0.20(+0.50%)
Jul 19, 2018 40.40 40.59 40.36 40.50 251,733 -0.11(-0.27%)
Jul 18, 2018 40.51 40.67 40.45 40.61 315,274 +0.01(+0.03%)
Jul 17, 2018 40.39 40.66 40.39 40.60 291,541 +0.06(+0.15%)
Jul 16, 2018 40.59 40.60 40.48 40.54 319,300 -0.09(-0.21%)
Jul 13, 2018 40.51 40.63 40.42 40.63 304,215 +0.03(+0.08%)
Jul 12, 2018 40.51 40.63 40.44 40.60 909,864 +0.22(+0.55%)
Jul 11, 2018 40.68 40.71 40.26 40.38 326,238 -0.80(-1.95%)
Jul 10, 2018 41.09 41.20 41.07 41.18 2,013,532 -0.08(-0.19%)
Jul 09, 2018 41.10 41.26 41.09 41.26 1,671,553 +0.38(+0.92%)
Jul 06, 2018 40.72 40.94 40.64 40.88 1,900,804 +0.22(+0.54%)
Jul 05, 2018 40.61 40.70 40.53 40.66 1,399,099 +0.55(+1.37%)
Jul 03, 2018 40.11 40.11 40.11 0 +0.15(+0.37%)
Jul 02, 2018 39.83 40.02 39.74 39.96 2,916,465 -0.39(-0.96%)
Jun 29, 2018 40.56 40.29 40.35 2,717,461 +0.22(+0.54%)
Jun 28, 2018 40.05 40.19 39.91 40.13 1,559,754 +0.17(+0.43%)
Jun 27, 2018 40.25 40.47 39.96 39.96 3,678,115 -0.35(-0.88%)
Jun 26, 2018 40.32 40.38 40.12 40.31 2,612,590 +0.18(+0.45%)
Jun 25, 2018 40.41 40.42 40.02 40.13 2,721,093 -0.53(-1.31%)
Jun 22, 2018 40.79 40.86 40.60 40.67 434,092 +0.53(+1.31%)
Jun 21, 2018 40.33 40.33 40.12 40.14 604,116 -0.36(-0.89%)
Jun 20, 2018 40.73 40.73 40.45 40.50 2,916,331 -0.03(-0.08%)
Jun 19, 2018 40.36 40.55 40.26 40.53 258,957 -0.29(-0.70%)
Jun 18, 2018 40.72 40.83 40.66 40.82 828,187 -0.31(-0.76%)
Jun 15, 2018 41.49 40.96 41.13 526,639 -0.35(-0.85%)
Jun 14, 2018 41.49 41.68 41.47 41.49 669,800 +0.03(+0.07%)
Jun 13, 2018 41.53 41.61 41.32 41.45 1,266,429 -0.05(-0.11%)
Jun 12, 2018 41.64 41.70 41.46 41.50 646,699 -0.34(-0.82%)
Jun 11, 2018 41.67 41.96 41.66 41.84 1,932,363 +0.26(+0.63%)
Jun 08, 2018 41.49 41.64 41.42 41.58 3,073,490 -0.03(-0.07%)
Jun 07, 2018 41.83 41.89 41.52 41.62 3,199,135 -0.08(-0.20%)
Jun 06, 2018 41.75 41.70 2,812,314 +0.42(+1.02%)
Jun 05, 2018 41.39 41.39 41.16 41.28 7,178,280 -0.21(-0.52%)
Jun 04, 2018 41.59 41.66 41.44 41.49 2,901,582 +0.20(+0.48%)
Jun 01, 2018 41.25 41.33 41.13 41.29 754,151 +0.35(+0.86%)
May 31, 2018 41.04 41.04 40.73 40.94 1,125,307 -0.27(-0.65%)
May 30, 2018 40.90 41.26 40.83 41.21 320,607 +0.61(+1.51%)
May 29, 2018 40.81 40.92 40.42 40.60 364,749 -0.96(-2.32%)
May 25, 2018 41.56 41.56 41.56 0 -0.44(-1.04%)
May 24, 2018 42.04 42.05 41.72 42.00 277,951 -0.27(-0.63%)
May 23, 2018 42.23 42.27 42.04 42.27 939,995 -0.54(-1.25%)
May 22, 2018 42.92 42.94 42.74 42.80 8,459,363 +0.05(+0.11%)
May 21, 2018 42.77 42.78 42.65 42.75 2,883,313 +0.19(+0.45%)
May 18, 2018 42.62 42.69 42.55 42.56 5,917,504 -0.25(-0.59%)
May 17, 2018 42.82 42.96 42.69 42.82 5,725,137 +0.01(+0.02%)
May 16, 2018 42.71 42.84 42.65 42.81 310,114 -0.05(-0.13%)
May 15, 2018 42.74 42.95 42.66 42.86 285,678 -0.26(-0.60%)
May 14, 2018 43.22 43.22 43.07 43.12 297,503 +0.05(+0.12%)
May 11, 2018 43.12 43.16 43.04 43.07 482,828 +0.08(+0.20%)
May 10, 2018 42.84 43.00 42.75 42.98 233,910 +0.29(+0.68%)
May 09, 2018 42.54 42.77 42.47 42.69 260,375 +0.13(+0.31%)
May 08, 2018 42.43 42.56 42.33 42.56 368,953 -0.03(-0.08%)
May 07, 2018 42.62 42.71 42.54 42.60 753,149 -0.04(-0.10%)
May 04, 2018 42.17 42.68 42.13 42.64 256,936 +0.11(+0.25%)
May 03, 2018 42.54 42.62 42.22 42.53 482,381 +0.03(+0.07%)
May 02, 2018 42.66 42.77 42.46 42.50 746,731 -0.08(-0.18%)
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.