EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.51 33.83 33.49 33.71 295,669 +0.26(+0.76%)
Sep 29, 2016 33.79 33.86 33.34 33.45 472,975 -0.33(-0.97%)
Sep 28, 2016 33.60 33.78 33.38 33.78 186,474 +0.26(+0.78%)
Sep 27, 2016 33.20 33.53 33.20 33.52 476,474 +0.08(+0.24%)
Sep 26, 2016 33.42 33.50 33.36 33.44 222,930 -0.32(-0.95%)
Sep 23, 2016 33.77 33.92 33.76 33.76 214,936 -0.36(-1.05%)
Sep 22, 2016 34.26 34.37 34.08 34.12 220,168 +0.35(+1.04%)
Sep 21, 2016 33.52 33.80 33.33 33.77 179,676 +0.69(+2.08%)
Sep 20, 2016 33.16 33.22 33.01 33.08 393,048 +0.14(+0.42%)
Sep 19, 2016 33.04 33.13 32.88 32.94 784,269 +0.22(+0.67%)
Sep 16, 2016 32.72 32.80 32.62 32.72 438,963 -0.50(-1.49%)
Sep 15, 2016 32.92 33.27 32.84 33.22 541,267 +0.31(+0.93%)
Sep 14, 2016 32.91 33.11 32.85 32.91 1,342,207 -0.08(-0.24%)
Sep 13, 2016 33.31 33.33 32.84 32.99 840,038 -0.84(-2.48%)
Sep 12, 2016 33.29 33.83 33.25 33.83 224,980 +0.23(+0.67%)
Sep 09, 2016 34.01 34.01 33.59 33.61 215,572 -0.60(-1.75%)
Sep 08, 2016 34.16 34.32 34.08 34.20 161,964 +0.00(+0.00%)
Sep 07, 2016 34.26 34.31 34.12 34.20 200,852 +0.04(+0.11%)
Sep 06, 2016 34.09 34.19 34.03 34.17 522,815 +0.18(+0.52%)
Sep 02, 2016 33.94 33.99 33.99 33.99 198,294 +0.44(+1.31%)
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.