EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.70 41.76 41.54 41.60 243,368 +0.07(+0.17%)
Jul 30, 2018 41.62 41.65 41.49 41.53 278,947 +0.15(+0.36%)
Jul 27, 2018 41.47 41.55 41.31 41.38 292,145 +0.17(+0.40%)
Jul 26, 2018 41.29 41.33 41.18 41.22 420,173 -0.16(-0.38%)
Jul 25, 2018 41.16 41.46 40.96 41.37 263,636 +0.22(+0.54%)
Jul 24, 2018 41.18 41.33 41.07 41.15 192,083 +0.32(+0.79%)
Jul 23, 2018 40.77 40.88 40.74 40.83 206,928 +0.10(+0.25%)
Jul 20, 2018 40.55 40.75 40.48 40.73 223,513 +0.20(+0.50%)
Jul 19, 2018 40.42 40.61 40.38 40.52 251,601 -0.11(-0.27%)
Jul 18, 2018 40.53 40.69 40.48 40.63 315,109 +0.01(+0.03%)
Jul 17, 2018 40.41 40.68 40.41 40.62 291,388 +0.06(+0.15%)
Jul 16, 2018 40.61 40.62 40.50 40.56 319,133 -0.09(-0.21%)
Jul 13, 2018 40.53 40.65 40.44 40.65 304,056 +0.03(+0.08%)
Jul 12, 2018 40.53 40.65 40.46 40.62 909,388 +0.22(+0.55%)
Jul 11, 2018 40.70 40.73 40.28 40.40 326,067 -0.80(-1.95%)
Jul 10, 2018 41.11 41.22 41.09 41.20 2,012,477 -0.08(-0.19%)
Jul 09, 2018 41.12 41.29 41.11 41.28 1,670,677 +0.38(+0.92%)
Jul 06, 2018 40.74 40.96 40.66 40.90 1,899,808 +0.22(+0.54%)
Jul 05, 2018 40.63 40.72 40.55 40.68 1,398,366 +0.55(+1.37%)
Jul 03, 2018 40.13 40.13 40.13 0 +0.15(+0.37%)
Jul 02, 2018 39.85 40.04 39.76 39.98 2,914,936 -0.39(-0.96%)
Jun 29, 2018 40.59 40.31 40.37 2,716,037 +0.22(+0.54%)
Jun 28, 2018 40.08 40.21 39.93 40.15 1,558,937 +0.17(+0.43%)
Jun 27, 2018 40.27 40.49 39.98 39.98 3,676,187 -0.35(-0.88%)
Jun 26, 2018 40.34 40.41 40.14 40.33 2,611,221 +0.18(+0.45%)
Jun 25, 2018 40.43 40.44 40.04 40.15 2,719,667 -0.53(-1.31%)
Jun 22, 2018 40.81 40.88 40.63 40.69 433,864 +0.53(+1.31%)
Jun 21, 2018 40.35 40.35 40.14 40.16 603,800 -0.36(-0.89%)
Jun 20, 2018 40.75 40.75 40.47 40.52 2,914,803 -0.03(-0.08%)
Jun 19, 2018 40.38 40.57 40.28 40.55 258,821 -0.29(-0.70%)
Jun 18, 2018 40.74 40.85 40.68 40.84 827,753 -0.31(-0.76%)
Jun 15, 2018 41.51 40.98 41.15 526,363 -0.35(-0.85%)
Jun 14, 2018 41.51 41.71 41.49 41.51 669,449 +0.03(+0.07%)
Jun 13, 2018 41.55 41.63 41.35 41.48 1,265,765 -0.05(-0.11%)
Jun 12, 2018 41.66 41.72 41.48 41.52 646,360 -0.34(-0.82%)
Jun 11, 2018 41.69 41.98 41.68 41.87 1,931,350 +0.26(+0.63%)
Jun 08, 2018 41.51 41.66 41.44 41.61 3,071,880 -0.03(-0.07%)
Jun 07, 2018 41.85 41.91 41.54 41.64 3,197,458 -0.08(-0.20%)
Jun 06, 2018 41.77 41.72 2,810,840 +0.42(+1.02%)
Jun 05, 2018 41.41 41.41 41.19 41.30 7,174,518 -0.21(-0.52%)
Jun 04, 2018 41.61 41.68 41.47 41.51 2,900,061 +0.20(+0.48%)
Jun 01, 2018 41.27 41.35 41.15 41.32 753,755 +0.35(+0.86%)
May 31, 2018 41.06 41.06 40.75 40.96 1,124,717 -0.27(-0.65%)
May 30, 2018 40.93 41.28 40.86 41.23 320,439 +0.61(+1.51%)
May 29, 2018 40.83 40.94 40.44 40.62 364,558 -0.96(-2.32%)
May 25, 2018 41.58 41.58 41.58 0 -0.44(-1.04%)
May 24, 2018 42.07 42.07 41.74 42.02 277,805 -0.27(-0.63%)
May 23, 2018 42.26 42.29 42.06 42.29 939,503 -0.54(-1.25%)
May 22, 2018 42.95 42.96 42.76 42.82 8,454,930 +0.05(+0.11%)
May 21, 2018 42.79 42.80 42.67 42.78 2,881,802 +0.19(+0.45%)
May 18, 2018 42.64 42.72 42.57 42.59 5,914,403 -0.25(-0.59%)
May 17, 2018 42.84 42.98 42.72 42.84 5,722,136 +0.01(+0.02%)
May 16, 2018 42.73 42.86 42.68 42.83 309,952 -0.05(-0.12%)
May 15, 2018 42.76 42.98 42.69 42.88 285,528 -0.26(-0.60%)
May 14, 2018 43.24 43.24 43.09 43.14 297,347 +0.05(+0.12%)
May 11, 2018 43.14 43.18 43.06 43.09 482,575 +0.08(+0.20%)
May 10, 2018 42.86 43.02 42.77 43.01 233,788 +0.29(+0.68%)
May 09, 2018 42.56 42.79 42.49 42.72 260,238 +0.13(+0.31%)
May 08, 2018 42.46 42.59 42.35 42.59 368,759 -0.03(-0.08%)
May 07, 2018 42.64 42.73 42.56 42.62 752,754 -0.04(-0.10%)
May 04, 2018 42.20 42.70 42.15 42.66 256,801 +0.11(+0.25%)
May 03, 2018 42.56 42.64 42.24 42.56 482,128 +0.03(+0.07%)
May 02, 2018 42.68 42.79 42.48 42.52 746,340 -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.