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, 2019 38.33 38.47 38.23 38.39 2,005,539 -0.07(-0.19%)
Jan 30, 2019 38.19 38.60 38.13 38.47 1,145,559 +0.37(+0.98%)
Jan 29, 2019 38.15 38.27 38.07 38.09 1,753,871 +0.10(+0.27%)
Jan 28, 2019 37.83 38.00 37.81 37.99 2,000,316 -0.22(-0.56%)
Jan 25, 2019 38.07 38.27 38.07 38.20 1,168,451 +0.44(+1.16%)
Jan 24, 2019 37.68 37.85 37.61 37.76 1,251,132 +0.02(+0.06%)
Jan 23, 2019 37.83 37.89 37.56 37.74 2,034,056 +0.18(+0.49%)
Jan 22, 2019 37.73 37.77 37.47 37.56 1,877,845 -0.61(-1.59%)
Jan 18, 2019 38.11 38.20 38.03 38.16 1,143,865 +0.41(+1.08%)
Jan 17, 2019 37.39 37.83 37.39 37.76 839,828 +0.09(+0.23%)
Jan 16, 2019 37.60 37.73 37.60 37.67 866,272 +0.09(+0.23%)
Jan 15, 2019 37.43 37.61 37.33 37.58 990,656 +0.15(+0.40%)
Jan 14, 2019 37.22 37.55 37.22 37.43 1,812,113 -0.10(-0.25%)
Jan 11, 2019 37.43 37.61 37.37 37.52 1,410,546 -0.19(-0.51%)
Jan 10, 2019 37.50 37.72 37.41 37.72 2,008,987 +0.17(+0.45%)
Jan 09, 2019 37.51 37.60 37.36 37.55 2,071,347 +0.33(+0.88%)
Jan 08, 2019 37.33 37.33 37.10 37.22 1,259,333 +0.22(+0.58%)
Jan 07, 2019 36.89 37.17 36.80 37.01 1,374,696 +0.07(+0.19%)
Jan 04, 2019 36.44 37.01 36.36 36.93 1,711,345 +1.16(+3.25%)
Jan 03, 2019 35.91 35.95 35.61 35.77 1,191,075 -0.17(-0.47%)
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.