EAFE Value Ishares MSCI ETF (NY: EFV )

57.17 +0.68 (+1.20%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.00 40.00 40.00 0 -0.31(-0.76%)
Aug 30, 2018 40.41 40.45 40.25 40.31 321,793 -0.46(-1.12%)
Aug 29, 2018 40.58 40.80 40.52 40.77 1,899,376 +0.18(+0.45%)
Aug 28, 2018 40.74 40.79 40.54 40.59 534,396 -0.11(-0.27%)
Aug 27, 2018 40.54 40.71 40.48 40.70 575,636 +0.46(+1.15%)
Aug 24, 2018 40.15 40.28 40.10 40.23 362,352 +0.26(+0.65%)
Aug 23, 2018 40.14 40.17 39.97 39.97 1,432,089 -0.42(-1.03%)
Aug 22, 2018 40.35 40.44 40.34 40.39 329,810 +0.20(+0.49%)
Aug 21, 2018 40.22 40.33 40.12 40.19 412,560 +0.17(+0.43%)
Aug 20, 2018 39.90 40.04 39.86 40.02 719,390 +0.19(+0.47%)
Aug 17, 2018 39.63 39.92 39.54 39.83 325,977 +0.21(+0.54%)
Aug 16, 2018 39.56 39.72 39.56 39.62 486,089 +0.30(+0.76%)
Aug 15, 2018 39.37 39.39 39.07 39.32 911,975 -0.58(-1.46%)
Aug 14, 2018 39.89 39.96 39.80 39.90 629,050 -0.02(-0.04%)
Aug 13, 2018 40.04 40.11 39.84 39.92 457,255 -0.28(-0.68%)
Aug 10, 2018 40.18 40.29 40.10 40.19 505,690 -0.79(-1.94%)
Aug 09, 2018 41.07 41.13 40.95 40.99 1,399,450 -0.19(-0.46%)
Aug 08, 2018 41.07 41.22 41.03 41.18 302,855 +0.00(+0.00%)
Aug 07, 2018 41.29 41.29 41.13 41.18 360,431 +0.41(+1.00%)
Aug 06, 2018 40.63 40.82 40.59 40.77 212,749 -0.17(-0.42%)
Aug 03, 2018 40.71 40.96 40.71 40.94 236,692 -0.02(-0.04%)
Aug 02, 2018 40.79 40.96 40.74 40.96 298,024 -0.39(-0.95%)
Aug 01, 2018 41.42 41.47 41.25 41.35 333,701 -0.25(-0.60%)
Jul 31, 2018 41.70 41.76 41.54 41.60 243,368 +0.07(+0.17%)
Jul 30, 2018 41.62 41.65 41.49 41.53 278,947 +0.15(+0.36%)
Jul 27, 2018 41.47 41.55 41.31 41.38 292,145 +0.17(+0.40%)
Jul 26, 2018 41.29 41.33 41.18 41.22 420,173 -0.16(-0.38%)
Jul 25, 2018 41.16 41.46 40.96 41.37 263,636 +0.22(+0.54%)
Jul 24, 2018 41.18 41.33 41.07 41.15 192,083 +0.32(+0.79%)
Jul 23, 2018 40.77 40.88 40.74 40.83 206,928 +0.10(+0.25%)
Jul 20, 2018 40.55 40.75 40.48 40.73 223,513 +0.20(+0.50%)
Jul 19, 2018 40.42 40.61 40.38 40.52 251,601 -0.11(-0.27%)
Jul 18, 2018 40.53 40.69 40.48 40.63 315,109 +0.01(+0.03%)
Jul 17, 2018 40.41 40.68 40.41 40.62 291,388 +0.06(+0.15%)
Jul 16, 2018 40.61 40.62 40.50 40.56 319,133 -0.09(-0.21%)
Jul 13, 2018 40.53 40.65 40.44 40.65 304,056 +0.03(+0.08%)
Jul 12, 2018 40.53 40.65 40.46 40.62 909,388 +0.22(+0.55%)
Jul 11, 2018 40.70 40.73 40.28 40.40 326,067 -0.80(-1.95%)
Jul 10, 2018 41.11 41.22 41.09 41.20 2,012,477 -0.08(-0.19%)
Jul 09, 2018 41.12 41.29 41.11 41.28 1,670,677 +0.38(+0.92%)
Jul 06, 2018 40.74 40.96 40.66 40.90 1,899,808 +0.22(+0.54%)
Jul 05, 2018 40.63 40.72 40.55 40.68 1,398,366 +0.55(+1.37%)
Jul 03, 2018 40.13 40.13 40.13 0 +0.15(+0.37%)
Jul 02, 2018 39.85 40.04 39.76 39.98 2,914,936 -0.39(-0.96%)
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%)
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.