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 (%)
Jun 29, 2018 40.59 40.31 40.37 2,716,037 +0.22(+0.54%)
Jun 28, 2018 40.08 40.21 39.93 40.15 1,558,937 +0.17(+0.43%)
Jun 27, 2018 40.27 40.49 39.98 39.98 3,676,187 -0.35(-0.88%)
Jun 26, 2018 40.34 40.41 40.14 40.33 2,611,221 +0.18(+0.45%)
Jun 25, 2018 40.43 40.44 40.04 40.15 2,719,667 -0.53(-1.31%)
Jun 22, 2018 40.81 40.88 40.63 40.69 433,864 +0.53(+1.31%)
Jun 21, 2018 40.35 40.35 40.14 40.16 603,800 -0.36(-0.89%)
Jun 20, 2018 40.75 40.75 40.47 40.52 2,914,803 -0.03(-0.08%)
Jun 19, 2018 40.38 40.57 40.28 40.55 258,821 -0.29(-0.70%)
Jun 18, 2018 40.74 40.85 40.68 40.84 827,753 -0.31(-0.76%)
Jun 15, 2018 41.51 40.98 41.15 526,363 -0.35(-0.85%)
Jun 14, 2018 41.51 41.71 41.49 41.51 669,449 +0.03(+0.07%)
Jun 13, 2018 41.55 41.63 41.35 41.48 1,265,765 -0.05(-0.11%)
Jun 12, 2018 41.66 41.72 41.48 41.52 646,360 -0.34(-0.82%)
Jun 11, 2018 41.69 41.98 41.68 41.87 1,931,350 +0.26(+0.63%)
Jun 08, 2018 41.51 41.66 41.44 41.61 3,071,880 -0.03(-0.07%)
Jun 07, 2018 41.85 41.91 41.54 41.64 3,197,458 -0.08(-0.20%)
Jun 06, 2018 41.77 41.72 2,810,840 +0.42(+1.02%)
Jun 05, 2018 41.41 41.41 41.19 41.30 7,174,518 -0.21(-0.52%)
Jun 04, 2018 41.61 41.68 41.47 41.51 2,900,061 +0.20(+0.48%)
Jun 01, 2018 41.27 41.35 41.15 41.32 753,755 +0.35(+0.86%)
May 31, 2018 41.06 41.06 40.75 40.96 1,124,717 -0.27(-0.65%)
May 30, 2018 40.93 41.28 40.86 41.23 320,439 +0.61(+1.51%)
May 29, 2018 40.83 40.94 40.44 40.62 364,558 -0.96(-2.32%)
May 25, 2018 41.58 41.58 41.58 0 -0.44(-1.04%)
May 24, 2018 42.07 42.07 41.74 42.02 277,805 -0.27(-0.63%)
May 23, 2018 42.26 42.29 42.06 42.29 939,503 -0.54(-1.25%)
May 22, 2018 42.95 42.96 42.76 42.82 8,454,930 +0.05(+0.11%)
May 21, 2018 42.79 42.80 42.67 42.78 2,881,802 +0.19(+0.45%)
May 18, 2018 42.64 42.72 42.57 42.59 5,914,403 -0.25(-0.59%)
May 17, 2018 42.84 42.98 42.72 42.84 5,722,136 +0.01(+0.02%)
May 16, 2018 42.73 42.86 42.68 42.83 309,952 -0.05(-0.12%)
May 15, 2018 42.76 42.98 42.69 42.88 285,528 -0.26(-0.60%)
May 14, 2018 43.24 43.24 43.09 43.14 297,347 +0.05(+0.12%)
May 11, 2018 43.14 43.18 43.06 43.09 482,575 +0.08(+0.20%)
May 10, 2018 42.86 43.02 42.77 43.01 233,788 +0.29(+0.68%)
May 09, 2018 42.56 42.79 42.49 42.72 260,238 +0.13(+0.31%)
May 08, 2018 42.46 42.59 42.35 42.59 368,759 -0.03(-0.08%)
May 07, 2018 42.64 42.73 42.56 42.62 752,754 -0.04(-0.10%)
May 04, 2018 42.20 42.70 42.15 42.66 256,801 +0.11(+0.25%)
May 03, 2018 42.56 42.64 42.24 42.56 482,128 +0.03(+0.07%)
May 02, 2018 42.68 42.79 42.48 42.52 746,340 -0.08(-0.18%)
May 01, 2018 42.60 42.75 42.36 42.60 649,123 -0.12(-0.29%)
Apr 30, 2018 42.82 42.94 42.70 42.72 488,198 -0.12(-0.29%)
Apr 27, 2018 42.79 42.88 42.62 42.85 327,989 -0.01(-0.02%)
Apr 26, 2018 42.80 42.91 42.70 42.85 268,669 +0.16(+0.38%)
Apr 25, 2018 42.63 42.73 42.47 42.69 288,668 -0.09(-0.21%)
Apr 24, 2018 42.97 43.06 42.63 42.78 511,706 -0.15(-0.36%)
Apr 23, 2018 42.88 43.00 42.80 42.94 1,311,987 +0.11(+0.25%)
Apr 20, 2018 42.83 42.94 42.76 42.83 249,387 -0.13(-0.30%)
Apr 19, 2018 43.04 43.14 42.88 42.96 249,553 -0.07(-0.16%)
Apr 18, 2018 42.98 43.08 42.94 43.03 252,710 +0.21(+0.50%)
Apr 17, 2018 42.66 42.88 42.66 42.82 365,827 +0.18(+0.43%)
Apr 16, 2018 42.61 42.72 42.53 42.63 302,101 +0.10(+0.23%)
Apr 13, 2018 42.67 42.74 42.41 42.53 269,792 +0.05(+0.13%)
Apr 12, 2018 42.42 42.54 42.35 42.48 347,467 +0.14(+0.33%)
Apr 11, 2018 42.40 42.57 42.30 42.34 459,171 -0.12(-0.29%)
Apr 10, 2018 42.39 42.53 42.29 42.46 843,101 +0.50(+1.19%)
Apr 09, 2018 42.03 42.29 41.92 41.97 674,496 +0.30(+0.72%)
Apr 06, 2018 41.96 42.03 41.52 41.67 361,460 -0.32(-0.77%)
Apr 05, 2018 41.87 42.05 41.76 41.99 478,156 +0.36(+0.86%)
Apr 04, 2018 41.03 41.68 41.02 41.63 472,457 +0.18(+0.44%)
Apr 03, 2018 41.36 41.49 41.16 41.45 702,297 +0.39(+0.94%)
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.