EAFE Value Ishares MSCI ETF (NY: EFV )

56.95 +0.46 (+0.81%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.42 41.49 41.35 41.47 313,128 +0.11(+0.26%)
Oct 30, 2017 41.31 41.37 41.20 41.36 524,847 +0.13(+0.31%)
Oct 27, 2017 41.16 41.23 41.05 41.23 902,611 +0.03(+0.07%)
Oct 26, 2017 41.41 41.41 41.20 41.20 211,791 -0.09(-0.22%)
Oct 25, 2017 41.48 41.48 41.13 41.29 243,079 -0.17(-0.42%)
Oct 24, 2017 41.40 41.56 41.38 41.47 249,796 +0.11(+0.27%)
Oct 23, 2017 41.44 41.48 41.32 41.35 281,414 -0.13(-0.31%)
Oct 20, 2017 41.52 41.52 41.41 41.48 419,297 -0.02(-0.05%)
Oct 19, 2017 41.41 41.54 41.32 41.51 1,117,210 -0.08(-0.18%)
Oct 18, 2017 41.44 41.58 41.44 41.58 281,064 +0.13(+0.31%)
Oct 17, 2017 41.45 41.46 41.35 41.45 239,057 -0.09(-0.22%)
Oct 16, 2017 41.60 41.60 41.49 41.54 342,308 +0.00(+0.00%)
Oct 13, 2017 41.48 41.60 41.48 41.54 286,873 +0.19(+0.46%)
Oct 12, 2017 41.38 41.44 41.26 41.35 245,803 -0.11(-0.27%)
Oct 11, 2017 41.34 41.48 41.34 41.47 237,431 +0.08(+0.18%)
Oct 10, 2017 41.17 41.39 41.11 41.39 206,101 +0.34(+0.83%)
Oct 09, 2017 41.14 41.14 41.02 41.05 212,794 +0.01(+0.02%)
Oct 06, 2017 40.94 41.08 40.90 41.05 222,120 -0.01(-0.02%)
Oct 05, 2017 40.95 41.07 40.93 41.05 314,777 +0.04(+0.09%)
Oct 04, 2017 41.03 41.04 40.95 41.02 635,591 -0.18(-0.43%)
Oct 03, 2017 41.09 41.20 41.02 41.19 549,912 +0.10(+0.25%)
Oct 02, 2017 40.89 41.12 40.89 41.09 987,198 -0.08(-0.20%)
Sep 29, 2017 41.03 41.20 40.96 41.17 510,316 +0.23(+0.57%)
Sep 28, 2017 40.83 40.97 40.81 40.94 575,863 +0.08(+0.20%)
Sep 27, 2017 40.77 40.89 40.70 40.86 834,926 +0.17(+0.43%)
Sep 26, 2017 40.76 40.81 40.61 40.68 394,928 -0.14(-0.35%)
Sep 25, 2017 40.91 40.96 40.73 40.83 394,097 -0.21(-0.52%)
Sep 22, 2017 41.02 41.11 41.00 41.04 293,855 +0.13(+0.32%)
Sep 21, 2017 40.89 40.94 40.83 40.91 235,671 +0.00(+0.00%)
Sep 20, 2017 41.00 41.05 40.69 40.91 474,993 -0.05(-0.11%)
Sep 19, 2017 40.90 40.95 40.83 40.95 427,607 +0.25(+0.61%)
Sep 18, 2017 40.75 40.82 40.62 40.71 926,899 +0.10(+0.24%)
Sep 15, 2017 40.65 40.66 40.55 40.61 289,373 -0.04(-0.09%)
Sep 14, 2017 40.49 40.65 40.46 40.65 264,379 +0.11(+0.28%)
Sep 13, 2017 40.69 40.71 40.49 40.53 407,990 -0.20(-0.48%)
Sep 12, 2017 40.62 40.76 40.62 40.73 441,054 +0.19(+0.46%)
Sep 11, 2017 40.48 40.61 40.40 40.54 204,379 +0.32(+0.79%)
Sep 08, 2017 40.31 40.31 40.19 40.22 391,570 +0.02(+0.06%)
Sep 07, 2017 40.26 40.26 40.10 40.20 428,669 +0.25(+0.62%)
Sep 06, 2017 39.89 40.01 39.83 39.95 464,971 +0.24(+0.61%)
Sep 05, 2017 39.91 39.94 39.57 39.71 417,344 -0.30(-0.75%)
Sep 01, 2017 40.08 40.08 39.96 40.01 1,375,342 +0.04(+0.09%)
Aug 31, 2017 39.81 39.99 39.76 39.97 306,441 +0.32(+0.80%)
Aug 30, 2017 39.69 39.70 39.61 39.66 195,187 -0.10(-0.25%)
Aug 29, 2017 39.69 39.84 39.64 39.76 330,807 -0.19(-0.47%)
Aug 28, 2017 39.97 39.99 39.88 39.94 286,118 -0.01(-0.02%)
Aug 25, 2017 39.82 40.01 39.82 39.95 1,599,144 +0.29(+0.72%)
Aug 24, 2017 39.82 39.83 39.67 39.67 5,718,892 -0.13(-0.32%)
Aug 23, 2017 39.67 39.79 39.63 39.79 3,538,462 -0.02(-0.06%)
Aug 22, 2017 39.67 39.82 39.66 39.82 443,536 +0.15(+0.38%)
Aug 21, 2017 39.59 39.67 39.49 39.67 1,787,345 +0.04(+0.10%)
Aug 18, 2017 39.54 39.70 39.48 39.63 373,290 +0.15(+0.38%)
Aug 17, 2017 39.79 39.84 39.47 39.48 319,310 -0.54(-1.36%)
Aug 16, 2017 39.88 40.05 39.87 40.02 416,217 +0.25(+0.63%)
Aug 15, 2017 39.78 39.80 39.63 39.77 188,441 -0.06(-0.15%)
Aug 14, 2017 39.85 39.93 39.80 39.83 655,305 +0.27(+0.69%)
Aug 11, 2017 39.59 39.65 39.46 39.56 502,159 -0.08(-0.20%)
Aug 10, 2017 39.96 39.97 39.62 39.64 387,208 -0.56(-1.40%)
Aug 09, 2017 40.13 40.27 40.02 40.20 825,146 -0.11(-0.26%)
Aug 08, 2017 40.46 40.50 40.26 40.31 529,864 -0.18(-0.45%)
Aug 07, 2017 40.45 40.49 40.40 40.49 1,077,396 +0.02(+0.06%)
Aug 04, 2017 40.52 40.55 40.35 40.46 1,042,638 +0.05(+0.11%)
Aug 03, 2017 40.37 40.51 40.37 40.42 354,009 -0.08(-0.20%)
Aug 02, 2017 40.42 40.50 40.34 40.50 459,805 +0.08(+0.21%)
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.