EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.48%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 41.40 41.45 41.23 41.33 333,875 -0.25(-0.60%)
Jul 31, 2018 41.68 41.74 41.52 41.58 243,496 +0.07(+0.17%)
Jul 30, 2018 41.59 41.63 41.47 41.51 279,093 +0.15(+0.36%)
Jul 27, 2018 41.45 41.53 41.29 41.36 292,298 +0.16(+0.40%)
Jul 26, 2018 41.27 41.30 41.16 41.19 420,393 -0.16(-0.38%)
Jul 25, 2018 41.14 41.44 40.94 41.35 263,775 +0.22(+0.53%)
Jul 24, 2018 41.15 41.30 41.04 41.13 192,184 +0.32(+0.79%)
Jul 23, 2018 40.75 40.86 40.72 40.81 207,037 +0.10(+0.25%)
Jul 20, 2018 40.53 40.73 40.46 40.71 223,630 +0.20(+0.50%)
Jul 19, 2018 40.40 40.59 40.36 40.50 251,733 -0.11(-0.27%)
Jul 18, 2018 40.51 40.67 40.45 40.61 315,274 +0.01(+0.03%)
Jul 17, 2018 40.39 40.66 40.39 40.60 291,541 +0.06(+0.15%)
Jul 16, 2018 40.59 40.60 40.48 40.54 319,300 -0.09(-0.21%)
Jul 13, 2018 40.51 40.63 40.42 40.63 304,215 +0.03(+0.08%)
Jul 12, 2018 40.51 40.63 40.44 40.60 909,864 +0.22(+0.55%)
Jul 11, 2018 40.68 40.71 40.26 40.38 326,238 -0.80(-1.95%)
Jul 10, 2018 41.09 41.20 41.07 41.18 2,013,532 -0.08(-0.19%)
Jul 09, 2018 41.10 41.26 41.09 41.26 1,671,553 +0.38(+0.92%)
Jul 06, 2018 40.72 40.94 40.64 40.88 1,900,804 +0.22(+0.54%)
Jul 05, 2018 40.61 40.70 40.53 40.66 1,399,099 +0.55(+1.37%)
Jul 03, 2018 40.11 40.11 40.11 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.