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 (%)
Jul 31, 2019 38.51 38.63 38.04 38.34 1,196,658 -0.24(-0.62%)
Jul 30, 2019 38.61 38.65 38.52 38.58 237,536 -0.51(-1.30%)
Jul 29, 2019 39.18 39.18 39.05 39.09 285,216 -0.01(-0.02%)
Jul 26, 2019 39.10 39.14 39.04 39.09 665,160 +0.04(+0.10%)
Jul 25, 2019 39.36 39.36 39.04 39.05 699,140 -0.43(-1.08%)
Jul 24, 2019 39.41 39.48 39.37 39.48 578,291 -0.01(-0.02%)
Jul 23, 2019 39.49 39.55 39.42 39.49 757,405 +0.25(+0.63%)
Jul 22, 2019 39.21 39.27 39.16 39.24 447,591 +0.07(+0.19%)
Jul 19, 2019 39.28 39.31 39.17 39.17 937,758 -0.14(-0.35%)
Jul 18, 2019 39.06 39.33 39.03 39.31 726,221 +0.07(+0.19%)
Jul 17, 2019 39.37 39.37 39.22 39.23 605,901 -0.15(-0.38%)
Jul 16, 2019 39.41 39.51 39.35 39.38 839,064 -0.17(-0.44%)
Jul 15, 2019 39.59 39.62 39.51 39.55 755,650 +0.00(+0.00%)
Jul 12, 2019 39.48 39.55 39.44 39.55 835,838 +0.09(+0.24%)
Jul 11, 2019 39.53 39.58 39.39 39.46 603,880 -0.02(-0.05%)
Jul 10, 2019 39.54 39.61 39.42 39.48 539,765 +0.13(+0.33%)
Jul 09, 2019 39.22 39.36 39.13 39.35 1,194,320 -0.15(-0.37%)
Jul 08, 2019 39.55 39.58 39.48 39.50 326,047 -0.23(-0.58%)
Jul 05, 2019 39.71 39.81 39.52 39.72 343,552 -0.23(-0.57%)
Jul 03, 2019 39.92 40.00 39.89 39.95 176,896 +0.22(+0.56%)
Jul 02, 2019 39.70 39.77 39.68 39.73 635,204 +0.11(+0.29%)
Jul 01, 2019 39.82 39.86 39.55 39.62 428,550 +0.19(+0.48%)
Jun 28, 2019 39.41 39.50 39.39 39.43 864,244 +0.11(+0.27%)
Jun 27, 2019 39.32 39.38 39.29 39.32 773,661 +0.16(+0.40%)
Jun 26, 2019 39.22 39.29 39.15 39.17 315,894 +0.14(+0.36%)
Jun 25, 2019 39.27 39.29 39.03 39.03 441,969 -0.25(-0.63%)
Jun 24, 2019 39.32 39.36 39.24 39.27 822,840 +0.02(+0.06%)
Jun 21, 2019 39.27 39.33 39.18 39.25 1,926,355 -0.07(-0.17%)
Jun 20, 2019 39.45 39.45 39.20 39.31 601,267 +0.26(+0.67%)
Jun 19, 2019 38.89 39.13 38.89 39.05 686,466 +0.25(+0.66%)
Jun 18, 2019 38.58 38.83 38.58 38.80 437,187 +0.52(+1.35%)
Jun 17, 2019 38.32 38.41 38.28 38.28 371,891 -0.08(-0.20%)
Jun 14, 2019 38.38 38.41 38.31 38.36 344,255 -0.32(-0.82%)
Jun 13, 2019 38.68 38.74 38.59 38.68 308,070 +0.06(+0.16%)
Jun 12, 2019 38.85 38.86 38.61 38.61 366,804 -0.40(-1.02%)
Jun 11, 2019 39.13 39.17 38.99 39.01 430,151 +0.18(+0.45%)
Jun 10, 2019 38.78 38.92 38.78 38.84 658,584 +0.08(+0.21%)
Jun 07, 2019 38.56 38.84 38.56 38.76 559,243 +0.45(+1.16%)
Jun 06, 2019 38.31 38.37 38.16 38.31 549,087 +0.16(+0.42%)
Jun 05, 2019 38.37 38.37 38.10 38.15 379,292 -0.14(-0.37%)
Jun 04, 2019 38.07 38.30 37.99 38.29 482,392 +0.65(+1.74%)
Jun 03, 2019 37.50 37.69 37.44 37.64 666,779 +0.21(+0.55%)
May 31, 2019 37.32 37.48 37.26 37.43 1,028,751 -0.39(-1.03%)
May 30, 2019 37.79 37.88 37.70 37.82 1,971,269 +0.06(+0.17%)
May 29, 2019 37.74 37.79 37.59 37.76 373,587 -0.21(-0.55%)
May 28, 2019 38.29 38.37 37.97 37.97 673,677 -0.38(-1.00%)
May 24, 2019 38.29 38.35 38.21 38.35 452,439 +0.43(+1.13%)
May 23, 2019 37.91 37.95 37.76 37.92 402,795 -0.41(-1.06%)
May 22, 2019 38.35 38.42 38.29 38.33 313,966 -0.27(-0.70%)
May 21, 2019 38.57 38.64 38.44 38.60 371,742 +0.24(+0.62%)
May 20, 2019 38.33 38.48 38.26 38.36 639,003 -0.06(-0.15%)
May 17, 2019 38.38 38.57 38.29 38.41 438,257 -0.25(-0.64%)
May 16, 2019 38.55 38.80 38.51 38.66 991,741 +0.22(+0.58%)
May 15, 2019 38.02 38.48 38.01 38.44 965,874 +0.09(+0.23%)
May 14, 2019 38.21 38.47 38.19 38.35 902,714 +0.34(+0.90%)
May 13, 2019 38.14 38.21 37.92 38.01 578,481 -0.84(-2.17%)
May 10, 2019 38.56 38.88 38.37 38.85 564,012 +0.27(+0.70%)
May 09, 2019 38.33 38.66 38.28 38.58 1,860,753 -0.23(-0.60%)
May 08, 2019 38.81 38.96 38.71 38.81 1,342,350 -0.11(-0.29%)
May 07, 2019 39.22 39.23 38.77 38.92 783,198 -0.65(-1.65%)
May 06, 2019 39.19 39.61 39.13 39.58 310,367 -0.43(-1.08%)
May 03, 2019 39.79 40.01 39.78 40.01 299,827 +0.42(+1.07%)
May 02, 2019 39.70 39.74 39.52 39.58 421,698 -0.05(-0.12%)
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.