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 28, 2019 39.43 39.52 39.41 39.45 863,791 +0.11(+0.27%)
Jun 27, 2019 39.34 39.40 39.31 39.34 773,256 +0.16(+0.40%)
Jun 26, 2019 39.24 39.31 39.17 39.19 315,729 +0.14(+0.36%)
Jun 25, 2019 39.29 39.31 39.05 39.05 441,737 -0.25(-0.63%)
Jun 24, 2019 39.34 39.38 39.26 39.29 822,409 +0.02(+0.06%)
Jun 21, 2019 39.29 39.35 39.20 39.27 1,925,345 -0.07(-0.17%)
Jun 20, 2019 39.47 39.47 39.22 39.34 600,952 +0.26(+0.67%)
Jun 19, 2019 38.91 39.15 38.91 39.07 686,107 +0.25(+0.66%)
Jun 18, 2019 38.60 38.85 38.60 38.82 436,958 +0.52(+1.35%)
Jun 17, 2019 38.34 38.43 38.30 38.30 371,696 -0.08(-0.20%)
Jun 14, 2019 38.40 38.43 38.33 38.38 344,075 -0.32(-0.82%)
Jun 13, 2019 38.70 38.76 38.61 38.70 307,909 +0.06(+0.17%)
Jun 12, 2019 38.87 38.88 38.63 38.63 366,612 -0.40(-1.02%)
Jun 11, 2019 39.15 39.19 39.02 39.03 429,926 +0.18(+0.45%)
Jun 10, 2019 38.80 38.94 38.80 38.86 658,238 +0.08(+0.21%)
Jun 07, 2019 38.58 38.86 38.58 38.78 558,950 +0.45(+1.16%)
Jun 06, 2019 38.33 38.39 38.18 38.33 548,799 +0.16(+0.42%)
Jun 05, 2019 38.39 38.39 38.12 38.17 379,093 -0.14(-0.37%)
Jun 04, 2019 38.09 38.32 38.01 38.31 482,139 +0.65(+1.74%)
Jun 03, 2019 37.52 37.71 37.46 37.66 666,430 +0.21(+0.55%)
May 31, 2019 37.34 37.50 37.28 37.45 1,028,212 -0.39(-1.03%)
May 30, 2019 37.81 37.90 37.72 37.84 1,970,236 +0.06(+0.17%)
May 29, 2019 37.76 37.81 37.61 37.78 373,391 -0.21(-0.55%)
May 28, 2019 38.31 38.39 37.99 37.99 673,324 -0.38(-1.00%)
May 24, 2019 38.31 38.37 38.23 38.37 452,202 +0.43(+1.13%)
May 23, 2019 37.93 37.97 37.78 37.94 402,584 -0.41(-1.06%)
May 22, 2019 38.37 38.44 38.31 38.35 313,802 -0.27(-0.70%)
May 21, 2019 38.59 38.66 38.46 38.62 371,547 +0.24(+0.62%)
May 20, 2019 38.35 38.50 38.28 38.38 638,668 -0.06(-0.15%)
May 17, 2019 38.40 38.59 38.31 38.43 438,028 -0.25(-0.64%)
May 16, 2019 38.57 38.82 38.53 38.68 991,221 +0.22(+0.58%)
May 15, 2019 38.04 38.50 38.03 38.46 965,368 +0.09(+0.23%)
May 14, 2019 38.23 38.49 38.21 38.37 902,241 +0.34(+0.90%)
May 13, 2019 38.16 38.23 37.94 38.03 578,178 -0.84(-2.17%)
May 10, 2019 38.58 38.90 38.39 38.87 563,716 +0.27(+0.70%)
May 09, 2019 38.35 38.68 38.30 38.60 1,859,778 -0.23(-0.60%)
May 08, 2019 38.83 38.98 38.73 38.83 1,341,647 -0.11(-0.29%)
May 07, 2019 39.24 39.25 38.79 38.94 782,788 -0.65(-1.65%)
May 06, 2019 39.21 39.63 39.15 39.60 310,204 -0.43(-1.08%)
May 03, 2019 39.81 40.04 39.80 40.03 299,670 +0.42(+1.07%)
May 02, 2019 39.72 39.76 39.54 39.61 421,477 -0.05(-0.12%)
May 01, 2019 39.96 40.04 39.65 39.65 426,662 -0.28(-0.70%)
Apr 30, 2019 39.88 39.99 39.76 39.93 844,856 +0.02(+0.06%)
Apr 29, 2019 39.80 39.94 39.76 39.91 254,501 +0.14(+0.34%)
Apr 26, 2019 39.67 39.79 39.65 39.77 329,022 +0.15(+0.38%)
Apr 25, 2019 39.53 39.64 39.49 39.62 489,560 -0.03(-0.08%)
Apr 24, 2019 39.80 39.80 39.62 39.65 578,789 -0.53(-1.31%)
Apr 23, 2019 40.05 40.19 40.03 40.18 328,551 +0.01(+0.02%)
Apr 22, 2019 40.16 40.23 40.12 40.17 377,475 -0.06(-0.16%)
Apr 18, 2019 40.26 40.30 40.15 40.24 425,860 -0.09(-0.22%)
Apr 17, 2019 40.45 40.45 40.26 40.32 490,321 +0.15(+0.38%)
Apr 16, 2019 40.26 40.29 40.16 40.17 336,225 +0.05(+0.12%)
Apr 15, 2019 40.18 40.18 40.04 40.12 330,721 +0.01(+0.02%)
Apr 12, 2019 40.09 40.16 40.03 40.12 357,873 +0.32(+0.80%)
Apr 11, 2019 39.86 39.89 39.70 39.80 483,657 -0.06(-0.14%)
Apr 10, 2019 39.78 39.90 39.75 39.85 484,950 +0.10(+0.26%)
Apr 09, 2019 39.92 39.92 39.72 39.75 309,033 -0.24(-0.60%)
Apr 08, 2019 40.00 40.00 39.86 39.99 345,018 -0.02(-0.04%)
Apr 05, 2019 39.88 40.00 39.83 40.00 676,736 +0.09(+0.22%)
Apr 04, 2019 39.88 39.93 39.81 39.92 633,527 -0.03(-0.08%)
Apr 03, 2019 39.90 40.05 39.88 39.95 486,577 +0.31(+0.78%)
Apr 02, 2019 39.57 39.65 39.47 39.64 1,062,267 +0.10(+0.24%)
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.