EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.83 41.02 40.77 40.82 355,611 -0.45(-1.09%)
Sep 27, 2018 41.31 41.47 41.25 41.27 541,869 -0.04(-0.10%)
Sep 26, 2018 41.31 41.59 41.31 41.31 1,691,979 -0.08(-0.19%)
Sep 25, 2018 41.46 41.50 41.35 41.39 1,144,783 +0.28(+0.67%)
Sep 24, 2018 41.38 41.38 41.11 41.11 2,512,884 -0.19(-0.46%)
Sep 21, 2018 41.28 41.34 41.21 41.30 1,988,676 +0.05(+0.12%)
Sep 20, 2018 41.21 41.28 41.06 41.25 1,247,466 +0.53(+1.30%)
Sep 19, 2018 40.58 40.76 40.55 40.72 1,559,008 +0.23(+0.56%)
Sep 18, 2018 40.39 40.53 40.37 40.49 573,433 +0.48(+1.20%)
Sep 17, 2018 40.11 40.21 40.01 40.01 326,512 +0.15(+0.36%)
Sep 14, 2018 39.97 39.97 39.78 39.87 708,933 +0.04(+0.09%)
Sep 13, 2018 39.93 39.94 39.75 39.83 640,434 +0.35(+0.88%)
Sep 12, 2018 39.28 39.56 39.28 39.49 515,064 +0.18(+0.46%)
Sep 11, 2018 39.08 39.30 39.00 39.30 566,618 +0.02(+0.04%)
Sep 10, 2018 39.34 39.38 39.25 39.29 631,687 +0.23(+0.58%)
Sep 07, 2018 38.91 39.12 38.90 39.06 2,203,747 -0.29(-0.74%)
Sep 06, 2018 39.47 39.53 39.16 39.35 387,541 -0.14(-0.36%)
Sep 05, 2018 39.52 39.58 39.35 39.49 740,531 -0.20(-0.51%)
Sep 04, 2018 39.52 39.70 39.48 39.70 382,097 -0.31(-0.77%)
Aug 31, 2018 40.00 40.00 40.00 0 -0.31(-0.76%)
Aug 30, 2018 40.41 40.45 40.25 40.31 321,793 -0.46(-1.12%)
Aug 29, 2018 40.58 40.80 40.52 40.77 1,899,376 +0.18(+0.45%)
Aug 28, 2018 40.74 40.79 40.54 40.59 534,396 -0.11(-0.27%)
Aug 27, 2018 40.54 40.71 40.48 40.70 575,636 +0.46(+1.15%)
Aug 24, 2018 40.15 40.28 40.10 40.23 362,352 +0.26(+0.65%)
Aug 23, 2018 40.14 40.17 39.97 39.97 1,432,089 -0.42(-1.03%)
Aug 22, 2018 40.35 40.44 40.34 40.39 329,810 +0.20(+0.49%)
Aug 21, 2018 40.22 40.33 40.12 40.19 412,560 +0.17(+0.43%)
Aug 20, 2018 39.90 40.04 39.86 40.02 719,390 +0.19(+0.47%)
Aug 17, 2018 39.63 39.92 39.54 39.83 325,977 +0.21(+0.54%)
Aug 16, 2018 39.56 39.72 39.56 39.62 486,089 +0.30(+0.76%)
Aug 15, 2018 39.37 39.39 39.07 39.32 911,975 -0.58(-1.46%)
Aug 14, 2018 39.89 39.96 39.80 39.90 629,050 -0.02(-0.04%)
Aug 13, 2018 40.04 40.11 39.84 39.92 457,255 -0.28(-0.68%)
Aug 10, 2018 40.18 40.29 40.10 40.19 505,690 -0.79(-1.94%)
Aug 09, 2018 41.07 41.13 40.95 40.99 1,399,450 -0.19(-0.46%)
Aug 08, 2018 41.07 41.22 41.03 41.18 302,855 +0.00(+0.00%)
Aug 07, 2018 41.29 41.29 41.13 41.18 360,431 +0.41(+1.00%)
Aug 06, 2018 40.63 40.82 40.59 40.77 212,749 -0.17(-0.42%)
Aug 03, 2018 40.71 40.96 40.71 40.94 236,692 -0.02(-0.04%)
Aug 02, 2018 40.79 40.96 40.74 40.96 298,024 -0.39(-0.95%)
Aug 01, 2018 41.42 41.47 41.25 41.35 333,701 -0.25(-0.60%)
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.