EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.41 33.47 33.22 33.32 425,173 -0.01(-0.02%)
Aug 30, 2016 33.38 33.44 33.24 33.33 275,597 +0.05(+0.15%)
Aug 29, 2016 33.13 33.29 33.10 33.28 586,738 +0.12(+0.37%)
Aug 26, 2016 33.44 33.76 33.00 33.15 217,834 -0.19(-0.57%)
Aug 25, 2016 33.36 33.42 33.30 33.34 316,657 -0.12(-0.37%)
Aug 24, 2016 33.58 33.63 33.45 33.47 205,337 -0.04(-0.11%)
Aug 23, 2016 33.56 33.66 33.49 33.50 258,853 +0.15(+0.46%)
Aug 22, 2016 33.18 33.37 33.14 33.35 434,607 +0.02(+0.07%)
Aug 19, 2016 33.20 33.36 33.14 33.33 424,082 -0.25(-0.74%)
Aug 18, 2016 33.38 33.58 33.34 33.58 219,761 +0.15(+0.44%)
Aug 17, 2016 33.28 33.44 33.15 33.43 166,939 +0.10(+0.28%)
Aug 16, 2016 33.36 33.41 33.29 33.33 316,494 -0.05(-0.15%)
Aug 15, 2016 33.33 33.46 33.33 33.39 330,614 +0.10(+0.31%)
Aug 12, 2016 33.44 33.44 33.25 33.28 317,351 -0.13(-0.39%)
Aug 11, 2016 33.31 33.49 33.29 33.42 180,351 +0.27(+0.82%)
Aug 10, 2016 33.28 33.31 33.15 33.15 586,997 +0.06(+0.18%)
Aug 09, 2016 32.96 33.20 32.96 33.09 337,382 +0.24(+0.73%)
Aug 08, 2016 32.81 32.85 32.78 32.85 265,761 +0.26(+0.81%)
Aug 05, 2016 32.45 32.60 32.43 32.58 221,367 +0.19(+0.59%)
Aug 04, 2016 32.27 32.40 32.23 32.39 164,566 +0.30(+0.93%)
Aug 03, 2016 31.93 32.09 31.87 32.09 274,749 -0.06(-0.18%)
Aug 02, 2016 32.28 32.28 32.01 32.15 299,098 -0.20(-0.63%)
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.