EAFE Value Ishares MSCI ETF (NY: EFV )

57.30 +0.81 (+1.43%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 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%)
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.