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 (%)
Jan 31, 2018 44.88 44.88 44.54 44.64 387,458 -0.13(-0.29%)
Jan 30, 2018 44.99 44.99 44.69 44.77 630,456 -0.41(-0.90%)
Jan 29, 2018 45.20 45.24 45.05 45.17 524,752 -0.39(-0.86%)
Jan 26, 2018 45.45 45.56 45.36 45.56 486,609 +0.30(+0.66%)
Jan 25, 2018 45.55 45.56 45.14 45.26 360,581 -0.08(-0.17%)
Jan 24, 2018 45.45 45.50 45.15 45.34 659,208 +0.22(+0.49%)
Jan 23, 2018 45.06 45.14 44.94 45.12 437,227 +0.05(+0.10%)
Jan 22, 2018 44.82 45.07 44.78 45.07 1,012,001 +0.37(+0.82%)
Jan 19, 2018 44.71 44.77 44.57 44.71 552,107 +0.10(+0.22%)
Jan 18, 2018 44.53 44.63 44.43 44.61 929,633 -0.07(-0.15%)
Jan 17, 2018 44.54 44.81 44.39 44.67 872,340 +0.23(+0.52%)
Jan 16, 2018 44.62 44.67 44.38 44.45 734,490 -0.07(-0.15%)
Jan 12, 2018 44.51 44.51 44.51 0 +0.50(+1.13%)
Jan 11, 2018 43.80 44.02 43.71 44.02 648,169 +0.40(+0.91%)
Jan 10, 2018 43.57 43.62 442,531 +0.06(+0.14%)
Jan 09, 2018 43.50 43.56 43.38 43.56 708,655 +0.07(+0.16%)
Jan 08, 2018 43.45 43.49 43.39 43.49 540,479 -0.02(-0.05%)
Jan 05, 2018 43.40 43.53 43.32 43.51 507,151 +0.28(+0.65%)
Jan 04, 2018 43.11 43.33 43.11 43.23 508,843 +0.46(+1.07%)
Jan 03, 2018 42.61 42.77 42.49 42.77 604,085 +0.18(+0.41%)
Jan 02, 2018 42.33 42.59 42.33 42.59 571,411 +0.37(+0.88%)
Dec 29, 2017 42.22 42.22 42.22 0 +0.01(+0.03%)
Dec 28, 2017 42.19 42.33 42.14 42.21 458,404 +0.08(+0.18%)
Dec 27, 2017 42.08 42.21 42.08 42.14 423,830 +0.04(+0.09%)
Dec 26, 2017 42.04 42.14 41.98 42.10 292,226 +0.01(+0.02%)
Dec 22, 2017 42.04 42.09 41.96 42.09 400,875 +0.06(+0.15%)
Dec 21, 2017 41.95 42.13 41.90 42.03 517,339 +0.13(+0.31%)
Dec 20, 2017 41.99 42.01 41.87 41.90 638,669 -0.01(-0.02%)
Dec 19, 2017 41.96 42.07 41.82 41.91 1,086,245 -0.15(-0.36%)
Dec 18, 2017 42.07 42.18 42.01 42.06 1,328,783 +0.38(+0.92%)
Dec 15, 2017 41.63 41.72 41.55 41.67 384,630 -0.06(-0.14%)
Dec 14, 2017 41.94 41.99 41.73 41.73 341,962 -0.28(-0.66%)
Dec 13, 2017 41.94 42.09 41.89 42.01 6,874,704 +0.19(+0.45%)
Dec 12, 2017 41.73 41.84 41.68 41.82 303,942 +0.11(+0.25%)
Dec 11, 2017 41.62 41.75 41.62 41.72 396,427 +0.09(+0.22%)
Dec 08, 2017 41.57 41.63 41.47 41.63 662,405 +0.27(+0.66%)
Dec 07, 2017 41.20 41.42 41.19 41.35 362,659 +0.14(+0.35%)
Dec 06, 2017 41.16 41.29 41.16 41.21 637,094 -0.15(-0.36%)
Dec 05, 2017 41.44 41.56 41.33 41.36 460,317 -0.10(-0.24%)
Dec 04, 2017 41.64 41.67 41.46 41.46 344,478 -0.17(-0.40%)
Dec 01, 2017 41.56 41.69 41.49 41.63 306,329 -0.15(-0.36%)
Nov 30, 2017 41.87 41.96 41.73 41.78 355,136 +0.14(+0.34%)
Nov 29, 2017 41.69 41.84 41.59 41.63 562,876 -0.02(-0.04%)
Nov 28, 2017 41.44 41.65 41.43 41.65 341,409 +0.27(+0.66%)
Nov 27, 2017 41.54 41.54 41.35 41.38 270,684 -0.22(-0.53%)
Nov 24, 2017 41.57 41.65 41.54 41.60 193,806 +0.32(+0.79%)
Nov 22, 2017 41.32 41.36 41.15 41.27 270,314 +0.18(+0.44%)
Nov 21, 2017 41.13 41.16 41.04 41.09 505,966 +0.26(+0.65%)
Nov 20, 2017 40.87 40.90 40.80 40.83 396,663 +0.03(+0.06%)
Nov 17, 2017 40.80 40.87 40.76 40.80 444,160 -0.20(-0.49%)
Nov 16, 2017 40.98 41.02 40.86 41.00 498,540 +0.22(+0.54%)
Nov 15, 2017 40.62 40.83 40.52 40.78 513,614 -0.14(-0.35%)
Nov 14, 2017 40.86 40.98 40.80 40.92 310,229 -0.10(-0.24%)
Nov 13, 2017 40.79 41.04 40.73 41.02 209,407 -0.23(-0.55%)
Nov 10, 2017 41.20 41.29 41.14 41.25 322,044 -0.14(-0.35%)
Nov 09, 2017 41.21 41.39 41.12 41.39 308,143 -0.22(-0.53%)
Nov 08, 2017 41.45 41.65 41.45 41.61 251,124 +0.11(+0.25%)
Nov 07, 2017 41.48 41.62 41.37 41.51 339,071 -0.11(-0.25%)
Nov 06, 2017 41.41 41.61 41.39 41.61 283,981 +0.10(+0.24%)
Nov 03, 2017 41.60 41.60 41.41 41.51 313,728 -0.20(-0.49%)
Nov 02, 2017 41.57 41.72 41.48 41.72 247,393 +0.13(+0.31%)
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.