EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.83 40.01 39.78 40.00 306,281 +0.32(+0.80%)
Aug 30, 2017 39.71 39.72 39.63 39.68 195,085 -0.10(-0.25%)
Aug 29, 2017 39.71 39.86 39.66 39.78 330,634 -0.19(-0.47%)
Aug 28, 2017 39.99 40.01 39.90 39.97 285,968 -0.01(-0.02%)
Aug 25, 2017 39.84 40.03 39.84 39.97 1,598,306 +0.29(+0.72%)
Aug 24, 2017 39.84 39.85 39.69 39.69 5,715,895 -0.13(-0.32%)
Aug 23, 2017 39.69 39.81 39.66 39.81 3,536,608 -0.02(-0.06%)
Aug 22, 2017 39.69 39.84 39.68 39.84 443,304 +0.15(+0.38%)
Aug 21, 2017 39.61 39.69 39.51 39.69 1,786,409 +0.04(+0.10%)
Aug 18, 2017 39.57 39.72 39.50 39.65 373,095 +0.15(+0.38%)
Aug 17, 2017 39.81 39.86 39.49 39.50 319,143 -0.54(-1.36%)
Aug 16, 2017 39.90 40.07 39.89 40.04 415,999 +0.25(+0.63%)
Aug 15, 2017 39.80 39.82 39.66 39.79 188,342 -0.06(-0.15%)
Aug 14, 2017 39.87 39.95 39.82 39.85 654,962 +0.27(+0.69%)
Aug 11, 2017 39.61 39.67 39.48 39.58 501,896 -0.08(-0.20%)
Aug 10, 2017 39.98 40.00 39.64 39.66 387,005 -0.56(-1.40%)
Aug 09, 2017 40.15 40.29 40.04 40.22 824,713 -0.11(-0.26%)
Aug 08, 2017 40.48 40.52 40.28 40.33 529,586 -0.18(-0.45%)
Aug 07, 2017 40.47 40.51 40.42 40.51 1,076,832 +0.02(+0.06%)
Aug 04, 2017 40.54 40.57 40.37 40.49 1,042,092 +0.05(+0.11%)
Aug 03, 2017 40.40 40.53 40.39 40.44 353,823 -0.08(-0.20%)
Aug 02, 2017 40.44 40.52 40.37 40.52 459,564 +0.08(+0.20%)
Aug 01, 2017 40.53 40.59 40.42 40.44 408,019 +0.23(+0.58%)
Jul 31, 2017 40.11 40.21 40.02 40.21 1,021,638 +0.17(+0.43%)
Jul 28, 2017 39.83 40.03 39.83 40.03 275,883 +0.11(+0.26%)
Jul 27, 2017 40.08 40.09 39.80 39.93 265,370 -0.08(-0.19%)
Jul 26, 2017 39.97 40.12 39.87 40.00 1,051,641 +0.21(+0.53%)
Jul 25, 2017 39.99 40.00 39.78 39.79 631,900 +0.08(+0.21%)
Jul 24, 2017 39.63 39.72 39.54 39.71 321,107 -0.05(-0.13%)
Jul 21, 2017 39.72 39.78 39.58 39.76 1,289,439 -0.17(-0.42%)
Jul 20, 2017 39.89 39.95 39.83 39.93 354,336 +0.14(+0.34%)
Jul 19, 2017 39.71 39.80 39.69 39.79 324,940 +0.14(+0.36%)
Jul 18, 2017 39.60 39.65 39.52 39.65 672,895 +0.02(+0.04%)
Jul 17, 2017 39.66 39.68 39.57 39.63 387,850 -0.05(-0.11%)
Jul 14, 2017 39.61 39.73 39.54 39.68 1,020,647 +0.18(+0.46%)
Jul 13, 2017 39.47 39.56 39.38 39.50 806,881 +0.08(+0.19%)
Jul 12, 2017 39.38 39.45 39.33 39.42 571,017 +0.31(+0.79%)
Jul 11, 2017 38.98 39.14 38.92 39.11 440,469 +0.08(+0.19%)
Jul 10, 2017 38.89 39.04 38.88 39.04 459,959 +0.05(+0.14%)
Jul 07, 2017 38.88 39.00 38.80 38.98 1,674,778 +0.05(+0.12%)
Jul 06, 2017 38.89 39.07 38.88 38.94 780,087 -0.20(-0.50%)
Jul 05, 2017 39.03 39.14 38.93 39.14 218,312 +0.05(+0.14%)
Jul 03, 2017 39.04 39.21 39.04 39.08 577,004 +0.08(+0.19%)
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%)
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.