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 (%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.01(+0.03%)
Dec 28, 2017 42.19 42.33 42.14 42.21 458,404 +0.08(+0.18%)
Dec 27, 2017 42.08 42.21 42.08 42.14 423,830 +0.04(+0.09%)
Dec 26, 2017 42.04 42.14 41.98 42.10 292,226 +0.01(+0.02%)
Dec 22, 2017 42.04 42.09 41.96 42.09 400,875 +0.06(+0.15%)
Dec 21, 2017 41.95 42.13 41.90 42.03 517,339 +0.13(+0.31%)
Dec 20, 2017 41.99 42.01 41.87 41.90 638,669 -0.01(-0.02%)
Dec 19, 2017 41.96 42.07 41.82 41.91 1,086,245 -0.15(-0.36%)
Dec 18, 2017 42.07 42.18 42.01 42.06 1,328,783 +0.38(+0.92%)
Dec 15, 2017 41.63 41.72 41.55 41.67 384,630 -0.06(-0.14%)
Dec 14, 2017 41.94 41.99 41.73 41.73 341,962 -0.28(-0.66%)
Dec 13, 2017 41.94 42.09 41.89 42.01 6,874,704 +0.19(+0.45%)
Dec 12, 2017 41.73 41.84 41.68 41.82 303,942 +0.11(+0.25%)
Dec 11, 2017 41.62 41.75 41.62 41.72 396,427 +0.09(+0.22%)
Dec 08, 2017 41.57 41.63 41.47 41.63 662,405 +0.27(+0.66%)
Dec 07, 2017 41.20 41.42 41.19 41.35 362,659 +0.14(+0.35%)
Dec 06, 2017 41.16 41.29 41.16 41.21 637,094 -0.15(-0.36%)
Dec 05, 2017 41.44 41.56 41.33 41.36 460,317 -0.10(-0.24%)
Dec 04, 2017 41.64 41.67 41.46 41.46 344,478 -0.17(-0.40%)
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.