EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 39.13 39.13 38.79 39.01 311,413 -0.03(-0.08%)
Jun 29, 2017 39.29 39.32 38.86 39.04 1,214,313 -0.23(-0.60%)
Jun 28, 2017 39.02 39.29 39.02 39.27 627,073 +0.43(+1.11%)
Jun 27, 2017 38.80 38.93 38.76 38.84 523,846 +0.09(+0.23%)
Jun 26, 2017 38.91 38.95 38.71 38.75 443,792 +0.08(+0.19%)
Jun 23, 2017 38.56 38.73 38.52 38.67 558,535 +0.13(+0.33%)
Jun 22, 2017 38.55 38.64 38.51 38.55 303,340 -0.02(-0.04%)
Jun 21, 2017 38.55 38.61 38.46 38.56 425,986 -0.08(-0.21%)
Jun 20, 2017 38.87 38.87 38.56 38.64 268,153 -0.38(-0.98%)
Jun 19, 2017 39.04 39.13 39.00 39.03 183,213 +0.12(+0.30%)
Jun 16, 2017 38.73 38.92 38.66 38.91 346,112 +0.28(+0.73%)
Jun 15, 2017 38.44 38.63 38.38 38.63 339,305 -0.41(-1.06%)
Jun 14, 2017 39.32 39.32 38.91 39.04 297,189 -0.09(-0.23%)
Jun 13, 2017 39.07 39.17 39.03 39.13 244,089 +0.26(+0.66%)
Jun 12, 2017 38.90 38.98 38.77 38.87 361,225 -0.04(-0.11%)
Jun 09, 2017 38.84 39.03 38.78 38.92 281,724 -0.15(-0.40%)
Jun 08, 2017 38.91 39.07 38.90 39.07 179,683 +0.02(+0.06%)
Jun 07, 2017 39.09 39.13 38.90 39.05 400,407 +0.04(+0.11%)
Jun 06, 2017 38.92 39.01 38.92 39.01 386,160 -0.04(-0.11%)
Jun 05, 2017 39.07 39.11 39.00 39.05 485,610 -0.27(-0.69%)
Jun 02, 2017 39.24 39.33 39.14 39.32 350,175 +0.35(+0.91%)
Jun 01, 2017 38.81 38.98 38.78 38.97 421,164 +0.25(+0.65%)
May 31, 2017 38.93 38.93 38.71 38.72 720,228 -0.02(-0.06%)
May 30, 2017 38.70 38.78 38.65 38.74 520,294 -0.10(-0.25%)
May 26, 2017 38.78 38.84 38.73 38.84 308,129 -0.16(-0.42%)
May 25, 2017 39.01 39.07 38.95 39.00 445,515 -0.07(-0.19%)
May 24, 2017 38.95 39.07 38.92 39.07 248,793 +0.01(+0.02%)
May 23, 2017 39.11 39.17 39.03 39.06 570,838 +0.03(+0.08%)
May 22, 2017 39.05 39.13 39.00 39.04 589,774 +0.00(+0.00%)
May 19, 2017 38.84 39.05 38.84 39.04 458,024 +0.46(+1.20%)
May 18, 2017 38.39 38.60 38.30 38.57 533,867 +0.04(+0.10%)
May 17, 2017 38.74 38.79 38.52 38.53 850,732 -0.47(-1.21%)
May 16, 2017 39.01 39.05 38.95 39.01 687,750 +0.18(+0.47%)
May 15, 2017 38.73 38.92 38.68 38.82 367,557 +0.26(+0.67%)
May 12, 2017 38.44 38.56 38.41 38.56 791,841 +0.15(+0.38%)
May 11, 2017 38.34 38.42 38.22 38.42 642,614 -0.10(-0.25%)
May 10, 2017 38.47 38.51 38.41 38.51 357,624 +0.06(+0.15%)
May 09, 2017 38.54 38.54 38.36 38.45 452,173 -0.19(-0.50%)
May 08, 2017 38.66 38.66 38.55 38.64 417,618 -0.34(-0.87%)
May 05, 2017 38.57 38.98 38.55 38.98 453,527 +0.44(+1.15%)
May 04, 2017 38.32 38.54 38.26 38.54 423,499 +0.35(+0.91%)
May 03, 2017 38.11 38.20 38.03 38.19 2,474,318 -0.05(-0.14%)
May 02, 2017 38.18 38.26 38.11 38.25 1,079,682 +0.16(+0.43%)
May 01, 2017 38.07 38.12 38.01 38.08 626,155 +0.18(+0.47%)
Apr 28, 2017 38.00 38.00 37.88 37.91 313,480 -0.07(-0.17%)
Apr 27, 2017 37.99 38.05 37.86 37.97 308,621 -0.06(-0.16%)
Apr 26, 2017 38.00 38.13 37.99 38.03 362,541 -0.07(-0.19%)
Apr 25, 2017 38.00 38.16 38.00 38.11 349,287 +0.27(+0.72%)
Apr 24, 2017 37.76 37.86 37.70 37.83 488,561 +1.07(+2.91%)
Apr 21, 2017 36.71 36.77 36.65 36.76 723,249 +0.07(+0.20%)
Apr 20, 2017 36.66 36.77 36.61 36.69 812,704 +0.35(+0.95%)
Apr 19, 2017 36.52 36.55 36.28 36.34 361,142 -0.10(-0.26%)
Apr 18, 2017 36.35 36.45 36.25 36.44 214,143 -0.24(-0.66%)
Apr 17, 2017 36.57 36.68 36.52 36.68 240,796 +0.29(+0.79%)
Apr 13, 2017 36.47 36.52 36.37 36.39 485,662 -0.35(-0.94%)
Apr 12, 2017 36.71 36.76 36.58 36.74 296,252 -0.10(-0.26%)
Apr 11, 2017 36.80 36.84 36.53 36.84 255,374 +0.21(+0.56%)
Apr 10, 2017 36.65 36.70 36.57 36.63 283,723 -0.02(-0.06%)
Apr 07, 2017 36.63 36.75 36.63 36.65 335,616 -0.13(-0.34%)
Apr 06, 2017 36.70 36.82 36.67 36.78 501,889 +0.06(+0.16%)
Apr 05, 2017 36.93 37.01 36.68 36.72 348,338 -0.23(-0.62%)
Apr 04, 2017 36.75 36.95 36.73 36.95 368,094 +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.