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 (%)
Oct 31, 2018 38.03 38.18 37.92 37.92 3,737,148 +0.13(+0.33%)
Oct 30, 2018 37.54 37.83 37.49 37.79 2,760,330 +0.33(+0.88%)
Oct 29, 2018 37.94 38.00 37.16 37.46 1,405,633 +0.02(+0.06%)
Oct 26, 2018 37.15 37.68 36.92 37.44 1,273,923 -0.21(-0.56%)
Oct 25, 2018 37.55 37.86 37.39 37.65 1,283,237 +0.42(+1.13%)
Oct 24, 2018 38.09 38.09 37.21 37.23 1,317,351 -1.12(-2.92%)
Oct 23, 2018 38.13 38.47 37.84 38.35 1,147,670 -0.32(-0.83%)
Oct 22, 2018 38.89 38.93 38.55 38.67 884,660 -0.23(-0.59%)
Oct 19, 2018 38.84 39.08 38.81 38.90 581,161 +0.27(+0.69%)
Oct 18, 2018 39.05 39.18 38.52 38.63 772,045 -0.57(-1.44%)
Oct 17, 2018 39.25 39.32 39.00 39.20 916,735 -0.21(-0.54%)
Oct 16, 2018 39.24 39.46 39.18 39.41 1,093,150 +0.58(+1.50%)
Oct 15, 2018 38.85 39.03 38.73 38.83 1,360,105 +0.02(+0.04%)
Oct 12, 2018 39.06 39.06 38.45 38.81 1,121,475 -0.04(-0.10%)
Oct 11, 2018 39.28 39.41 38.60 38.85 1,704,666 -0.59(-1.48%)
Oct 10, 2018 40.09 40.14 39.38 39.44 732,099 -0.55(-1.37%)
Oct 09, 2018 39.67 40.02 39.59 39.98 509,313 +0.00(+0.00%)
Oct 08, 2018 39.83 39.99 39.65 39.98 644,597 -0.19(-0.47%)
Oct 05, 2018 40.36 40.36 40.01 40.17 531,533 -0.18(-0.45%)
Oct 04, 2018 40.51 40.58 40.18 40.35 666,559 -0.25(-0.62%)
Oct 03, 2018 40.71 40.75 40.55 40.60 551,251 -0.05(-0.14%)
Oct 02, 2018 40.54 40.69 40.51 40.66 1,089,264 -0.20(-0.50%)
Oct 01, 2018 40.97 40.97 40.80 40.86 629,101 +0.06(+0.15%)
Sep 28, 2018 40.81 41.00 40.75 40.80 355,797 -0.45(-1.09%)
Sep 27, 2018 41.29 41.45 41.23 41.25 542,153 -0.04(-0.10%)
Sep 26, 2018 41.29 41.57 41.29 41.29 1,692,866 -0.08(-0.19%)
Sep 25, 2018 41.44 41.48 41.33 41.37 1,145,383 +0.27(+0.67%)
Sep 24, 2018 41.36 41.36 41.09 41.09 2,514,202 -0.19(-0.46%)
Sep 21, 2018 41.26 41.32 41.19 41.28 1,989,718 +0.05(+0.12%)
Sep 20, 2018 41.19 41.26 41.04 41.23 1,248,120 +0.53(+1.30%)
Sep 19, 2018 40.56 40.74 40.53 40.70 1,559,825 +0.23(+0.56%)
Sep 18, 2018 40.37 40.51 40.34 40.47 573,734 +0.48(+1.20%)
Sep 17, 2018 40.09 40.19 39.99 39.99 326,683 +0.15(+0.36%)
Sep 14, 2018 39.94 39.94 39.76 39.85 709,304 +0.04(+0.09%)
Sep 13, 2018 39.90 39.92 39.73 39.81 640,770 +0.35(+0.88%)
Sep 12, 2018 39.26 39.54 39.26 39.46 515,334 +0.18(+0.46%)
Sep 11, 2018 39.06 39.28 38.98 39.28 566,915 +0.02(+0.04%)
Sep 10, 2018 39.32 39.36 39.23 39.27 632,018 +0.23(+0.58%)
Sep 07, 2018 38.89 39.10 38.88 39.04 2,204,902 -0.29(-0.74%)
Sep 06, 2018 39.45 39.51 39.14 39.33 387,744 -0.14(-0.36%)
Sep 05, 2018 39.50 39.56 39.33 39.47 740,919 -0.20(-0.51%)
Sep 04, 2018 39.50 39.68 39.46 39.68 382,298 -0.31(-0.77%)
Aug 31, 2018 39.98 39.98 39.98 0 -0.31(-0.76%)
Aug 30, 2018 40.39 40.43 40.23 40.29 321,962 -0.46(-1.12%)
Aug 29, 2018 40.56 40.78 40.50 40.75 1,900,372 +0.18(+0.45%)
Aug 28, 2018 40.72 40.77 40.52 40.56 534,676 -0.11(-0.27%)
Aug 27, 2018 40.52 40.69 40.45 40.68 575,938 +0.46(+1.15%)
Aug 24, 2018 40.12 40.26 40.08 40.21 362,542 +0.26(+0.65%)
Aug 23, 2018 40.12 40.14 39.95 39.95 1,432,840 -0.42(-1.03%)
Aug 22, 2018 40.33 40.42 40.32 40.37 329,983 +0.20(+0.49%)
Aug 21, 2018 40.20 40.31 40.10 40.17 412,776 +0.17(+0.43%)
Aug 20, 2018 39.88 40.02 39.84 40.00 719,767 +0.19(+0.47%)
Aug 17, 2018 39.61 39.90 39.52 39.81 326,147 +0.21(+0.54%)
Aug 16, 2018 39.54 39.70 39.54 39.60 486,344 +0.30(+0.76%)
Aug 15, 2018 39.35 39.37 39.05 39.30 912,453 -0.58(-1.46%)
Aug 14, 2018 39.87 39.94 39.78 39.88 629,380 -0.02(-0.04%)
Aug 13, 2018 40.02 40.09 39.82 39.90 457,495 -0.27(-0.68%)
Aug 10, 2018 40.16 40.27 40.08 40.17 505,955 -0.79(-1.94%)
Aug 09, 2018 41.05 41.11 40.93 40.97 1,400,183 -0.19(-0.46%)
Aug 08, 2018 41.04 41.20 41.01 41.15 303,014 +0.00(+0.00%)
Aug 07, 2018 41.26 41.26 41.11 41.15 360,620 +0.41(+1.00%)
Aug 06, 2018 40.61 40.80 40.57 40.75 212,861 -0.17(-0.42%)
Aug 03, 2018 40.69 40.94 40.69 40.92 236,816 -0.02(-0.04%)
Aug 02, 2018 40.77 40.93 40.71 40.93 298,180 -0.39(-0.95%)
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.