EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.81 39.99 39.76 39.97 306,441 +0.32(+0.80%)
Aug 30, 2017 39.69 39.70 39.61 39.66 195,187 -0.10(-0.25%)
Aug 29, 2017 39.69 39.84 39.64 39.76 330,807 -0.19(-0.47%)
Aug 28, 2017 39.97 39.99 39.88 39.94 286,118 -0.01(-0.02%)
Aug 25, 2017 39.82 40.01 39.82 39.95 1,599,144 +0.29(+0.72%)
Aug 24, 2017 39.82 39.83 39.67 39.67 5,718,892 -0.13(-0.32%)
Aug 23, 2017 39.67 39.79 39.63 39.79 3,538,462 -0.02(-0.06%)
Aug 22, 2017 39.67 39.82 39.66 39.82 443,536 +0.15(+0.38%)
Aug 21, 2017 39.59 39.67 39.49 39.67 1,787,345 +0.04(+0.10%)
Aug 18, 2017 39.54 39.70 39.48 39.63 373,290 +0.15(+0.38%)
Aug 17, 2017 39.79 39.84 39.47 39.48 319,310 -0.54(-1.36%)
Aug 16, 2017 39.88 40.05 39.87 40.02 416,217 +0.25(+0.63%)
Aug 15, 2017 39.78 39.80 39.63 39.77 188,441 -0.06(-0.15%)
Aug 14, 2017 39.85 39.93 39.80 39.83 655,305 +0.27(+0.69%)
Aug 11, 2017 39.59 39.65 39.46 39.56 502,159 -0.08(-0.20%)
Aug 10, 2017 39.96 39.97 39.62 39.64 387,208 -0.56(-1.40%)
Aug 09, 2017 40.13 40.27 40.02 40.20 825,146 -0.11(-0.26%)
Aug 08, 2017 40.46 40.50 40.26 40.31 529,864 -0.18(-0.45%)
Aug 07, 2017 40.45 40.49 40.40 40.49 1,077,396 +0.02(+0.06%)
Aug 04, 2017 40.52 40.55 40.35 40.46 1,042,638 +0.05(+0.11%)
Aug 03, 2017 40.37 40.51 40.37 40.42 354,009 -0.08(-0.20%)
Aug 02, 2017 40.42 40.50 40.34 40.50 459,805 +0.08(+0.21%)
Aug 01, 2017 40.51 40.57 40.40 40.42 408,233 +0.23(+0.58%)
Jul 31, 2017 40.09 40.19 40.00 40.19 1,022,174 +0.17(+0.43%)
Jul 28, 2017 39.81 40.01 39.81 40.01 276,027 +0.11(+0.26%)
Jul 27, 2017 40.06 40.06 39.78 39.91 265,509 -0.08(-0.19%)
Jul 26, 2017 39.95 40.10 39.85 39.98 1,052,193 +0.21(+0.53%)
Jul 25, 2017 39.97 39.97 39.76 39.77 632,231 +0.08(+0.21%)
Jul 24, 2017 39.61 39.69 39.52 39.69 321,275 -0.05(-0.13%)
Jul 21, 2017 39.70 39.76 39.56 39.74 1,290,115 -0.17(-0.42%)
Jul 20, 2017 39.87 39.93 39.81 39.91 354,522 +0.14(+0.34%)
Jul 19, 2017 39.69 39.78 39.66 39.77 325,110 +0.14(+0.36%)
Jul 18, 2017 39.57 39.63 39.50 39.63 673,247 +0.02(+0.04%)
Jul 17, 2017 39.64 39.66 39.55 39.61 388,054 -0.05(-0.11%)
Jul 14, 2017 39.59 39.71 39.51 39.66 1,021,182 +0.18(+0.46%)
Jul 13, 2017 39.45 39.54 39.36 39.48 807,304 +0.08(+0.19%)
Jul 12, 2017 39.36 39.43 39.31 39.40 571,317 +0.31(+0.79%)
Jul 11, 2017 38.96 39.12 38.90 39.09 440,700 +0.08(+0.19%)
Jul 10, 2017 38.87 39.02 38.86 39.02 460,200 +0.05(+0.14%)
Jul 07, 2017 38.86 38.98 38.78 38.96 1,675,656 +0.05(+0.12%)
Jul 06, 2017 38.87 39.05 38.86 38.92 780,496 -0.20(-0.50%)
Jul 05, 2017 39.01 39.11 38.91 39.11 218,427 +0.05(+0.14%)
Jul 03, 2017 39.02 39.18 39.02 39.06 577,307 +0.08(+0.19%)
Jun 30, 2017 39.11 39.11 38.77 38.99 311,576 -0.03(-0.08%)
Jun 29, 2017 39.27 39.30 38.84 39.02 1,214,950 -0.23(-0.60%)
Jun 28, 2017 39.00 39.27 39.00 39.25 627,401 +0.43(+1.11%)
Jun 27, 2017 38.78 38.91 38.74 38.82 524,121 +0.09(+0.23%)
Jun 26, 2017 38.89 38.93 38.69 38.73 444,024 +0.08(+0.20%)
Jun 23, 2017 38.54 38.71 38.50 38.65 558,827 +0.13(+0.33%)
Jun 22, 2017 38.53 38.62 38.49 38.53 303,499 -0.02(-0.04%)
Jun 21, 2017 38.53 38.59 38.44 38.54 426,209 -0.08(-0.21%)
Jun 20, 2017 38.85 38.85 38.54 38.62 268,293 -0.38(-0.98%)
Jun 19, 2017 39.02 39.11 38.98 39.01 183,309 +0.12(+0.30%)
Jun 16, 2017 38.71 38.90 38.64 38.89 346,293 +0.28(+0.73%)
Jun 15, 2017 38.42 38.61 38.36 38.61 339,483 -0.41(-1.06%)
Jun 14, 2017 39.30 39.30 38.89 39.02 297,345 -0.09(-0.23%)
Jun 13, 2017 39.05 39.15 39.01 39.11 244,217 +0.26(+0.66%)
Jun 12, 2017 38.88 38.96 38.75 38.85 361,414 -0.04(-0.11%)
Jun 09, 2017 38.82 39.01 38.76 38.90 281,872 -0.15(-0.40%)
Jun 08, 2017 38.89 39.05 38.88 39.05 179,777 +0.02(+0.06%)
Jun 07, 2017 39.07 39.11 38.87 39.03 400,617 +0.04(+0.11%)
Jun 06, 2017 38.90 38.99 38.90 38.99 386,362 -0.04(-0.11%)
Jun 05, 2017 39.05 39.09 38.98 39.03 485,864 -0.27(-0.69%)
Jun 02, 2017 39.22 39.31 39.12 39.30 350,358 +0.35(+0.91%)
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.