EAFE Value Ishares MSCI ETF (NY: EFV )

57.35 +0.86 (+1.52%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.11 36.27 35.91 36.05 6,011,974 +0.07(+0.20%)
Dec 28, 2018 36.08 36.12 35.85 35.98 5,680,944 +0.35(+0.98%)
Dec 27, 2018 35.22 35.64 34.90 35.63 4,724,196 -0.04(-0.11%)
Dec 26, 2018 34.98 35.69 34.77 35.67 6,110,723 +0.86(+2.47%)
Dec 24, 2018 35.28 35.45 34.80 34.81 3,027,938 -0.42(-1.20%)
Dec 21, 2018 35.66 35.82 35.19 35.23 4,923,803 -0.65(-1.80%)
Dec 20, 2018 36.07 36.19 35.75 35.87 6,398,655 -0.10(-0.27%)
Dec 19, 2018 36.50 36.75 35.87 35.97 3,879,999 -0.31(-0.86%)
Dec 18, 2018 36.55 36.59 36.20 36.28 3,427,825 -0.04(-0.12%)
Dec 17, 2018 36.62 36.64 36.18 36.32 3,307,968 -0.25(-0.69%)
Dec 14, 2018 36.66 36.79 36.57 36.58 2,231,092 -0.45(-1.21%)
Dec 13, 2018 37.12 37.19 36.96 37.02 2,856,146 +0.04(+0.11%)
Dec 12, 2018 37.02 37.24 36.99 36.99 3,351,520 +0.51(+1.40%)
Dec 11, 2018 36.79 36.79 36.25 36.47 4,488,440 +0.05(+0.13%)
Dec 10, 2018 36.59 36.61 36.07 36.43 3,553,742 -0.34(-0.93%)
Dec 07, 2018 37.07 37.29 36.65 36.77 1,853,096 -0.30(-0.82%)
Dec 06, 2018 36.84 37.11 36.42 37.07 5,084,973 -0.37(-0.99%)
Dec 04, 2018 38.31 38.31 37.42 37.44 2,070,456 -1.09(-2.82%)
Dec 03, 2018 38.53 38.73 38.35 38.53 1,650,910 +0.42(+1.11%)
Nov 30, 2018 38.07 38.11 37.89 38.10 2,433,444 -0.13(-0.35%)
Nov 29, 2018 38.21 38.38 38.09 38.24 1,656,489 -0.28(-0.71%)
Nov 28, 2018 38.01 38.52 37.83 38.51 2,141,272 +0.46(+1.22%)
Nov 27, 2018 37.98 38.05 37.83 38.05 2,781,599 -0.09(-0.23%)
Nov 26, 2018 38.03 38.16 37.99 38.13 1,067,449 +0.64(+1.72%)
Nov 23, 2018 37.53 37.63 37.48 37.49 654,370 -0.37(-0.98%)
Nov 21, 2018 37.86 37.86 37.86 0 +0.50(+1.35%)
Nov 20, 2018 37.61 37.65 37.27 37.35 1,589,852 -0.57(-1.49%)
Nov 19, 2018 38.19 38.20 37.80 37.92 1,768,050 -0.25(-0.66%)
Nov 16, 2018 37.91 38.22 37.88 38.17 3,442,790 +0.01(+0.02%)
Nov 15, 2018 37.77 38.21 37.58 38.16 1,861,699 +0.10(+0.27%)
Nov 14, 2018 38.35 38.35 37.86 38.06 1,489,247 +0.05(+0.14%)
Nov 13, 2018 37.98 38.31 37.89 38.01 1,235,636 +0.10(+0.27%)
Nov 12, 2018 38.35 38.37 37.89 37.91 1,130,863 -0.66(-1.71%)
Nov 09, 2018 38.50 38.63 38.38 38.57 847,692 -0.24(-0.61%)
Nov 08, 2018 39.02 39.12 38.70 38.80 803,319 -0.34(-0.86%)
Nov 07, 2018 38.97 39.16 38.87 39.14 683,529 +0.48(+1.24%)
Nov 06, 2018 38.54 38.69 38.44 38.66 1,417,106 +0.24(+0.63%)
Nov 05, 2018 38.51 38.58 38.34 38.42 2,160,103 +0.08(+0.21%)
Nov 02, 2018 38.66 38.71 38.13 38.34 2,755,606 -0.06(-0.14%)
Nov 01, 2018 38.31 38.42 38.16 38.39 1,877,608 +0.46(+1.20%)
Oct 31, 2018 38.05 38.20 37.94 37.94 3,735,190 +0.13(+0.33%)
Oct 30, 2018 37.56 37.85 37.51 37.81 2,758,883 +0.33(+0.88%)
Oct 29, 2018 37.96 38.02 37.18 37.48 1,404,897 +0.02(+0.06%)
Oct 26, 2018 37.17 37.70 36.94 37.46 1,273,256 -0.21(-0.56%)
Oct 25, 2018 37.57 37.88 37.41 37.67 1,282,565 +0.42(+1.13%)
Oct 24, 2018 38.11 38.11 37.23 37.25 1,316,661 -1.12(-2.92%)
Oct 23, 2018 38.15 38.49 37.86 38.37 1,147,069 -0.32(-0.83%)
Oct 22, 2018 38.91 38.95 38.57 38.69 884,196 -0.23(-0.59%)
Oct 19, 2018 38.86 39.10 38.83 38.92 580,857 +0.27(+0.69%)
Oct 18, 2018 39.07 39.20 38.54 38.65 771,640 -0.57(-1.44%)
Oct 17, 2018 39.27 39.34 39.02 39.22 916,254 -0.21(-0.54%)
Oct 16, 2018 39.27 39.48 39.20 39.43 1,092,577 +0.58(+1.50%)
Oct 15, 2018 38.87 39.05 38.75 38.85 1,359,392 +0.02(+0.04%)
Oct 12, 2018 39.08 39.08 38.47 38.83 1,120,887 -0.04(-0.10%)
Oct 11, 2018 39.30 39.43 38.62 38.87 1,703,773 -0.59(-1.48%)
Oct 10, 2018 40.11 40.16 39.40 39.46 731,716 -0.55(-1.37%)
Oct 09, 2018 39.69 40.04 39.61 40.00 509,046 +0.00(+0.00%)
Oct 08, 2018 39.85 40.01 39.67 40.00 644,259 -0.19(-0.47%)
Oct 05, 2018 40.38 40.38 40.03 40.19 531,254 -0.18(-0.45%)
Oct 04, 2018 40.53 40.60 40.20 40.37 666,210 -0.25(-0.62%)
Oct 03, 2018 40.73 40.77 40.57 40.63 550,962 -0.06(-0.14%)
Oct 02, 2018 40.56 40.72 40.53 40.68 1,088,693 -0.20(-0.50%)
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.