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 (%)
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%)
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.