EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.88 39.99 39.76 39.93 844,856 +0.02(+0.06%)
Apr 29, 2019 39.80 39.94 39.76 39.91 254,501 +0.14(+0.34%)
Apr 26, 2019 39.67 39.79 39.65 39.77 329,022 +0.15(+0.38%)
Apr 25, 2019 39.53 39.64 39.49 39.62 489,560 -0.03(-0.08%)
Apr 24, 2019 39.80 39.80 39.62 39.65 578,789 -0.53(-1.31%)
Apr 23, 2019 40.05 40.19 40.03 40.18 328,551 +0.01(+0.02%)
Apr 22, 2019 40.16 40.23 40.12 40.17 377,475 -0.06(-0.16%)
Apr 18, 2019 40.26 40.30 40.15 40.24 425,860 -0.09(-0.22%)
Apr 17, 2019 40.45 40.45 40.26 40.32 490,321 +0.15(+0.38%)
Apr 16, 2019 40.26 40.29 40.16 40.17 336,225 +0.05(+0.12%)
Apr 15, 2019 40.18 40.18 40.04 40.12 330,721 +0.01(+0.02%)
Apr 12, 2019 40.09 40.16 40.03 40.12 357,873 +0.32(+0.80%)
Apr 11, 2019 39.86 39.89 39.70 39.80 483,657 -0.06(-0.14%)
Apr 10, 2019 39.78 39.90 39.75 39.85 484,950 +0.10(+0.26%)
Apr 09, 2019 39.92 39.92 39.72 39.75 309,033 -0.24(-0.60%)
Apr 08, 2019 40.00 40.00 39.86 39.99 345,018 -0.02(-0.04%)
Apr 05, 2019 39.88 40.00 39.83 40.00 676,736 +0.09(+0.22%)
Apr 04, 2019 39.88 39.93 39.81 39.92 633,527 -0.03(-0.08%)
Apr 03, 2019 39.90 40.05 39.88 39.95 486,577 +0.31(+0.78%)
Apr 02, 2019 39.57 39.65 39.47 39.64 1,062,267 +0.10(+0.24%)
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.