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 (%)
Dec 31, 2019 41.59 41.74 41.47 41.72 2,154,221 +0.13(+0.32%)
Dec 30, 2019 41.86 41.87 41.57 41.59 631,799 -0.28(-0.66%)
Dec 27, 2019 41.91 42.02 41.82 41.86 481,561 +0.11(+0.26%)
Dec 26, 2019 41.65 41.78 41.61 41.76 323,250 +0.16(+0.38%)
Dec 24, 2019 41.55 41.63 41.55 41.60 221,274 -0.06(-0.14%)
Dec 23, 2019 41.61 41.66 41.57 41.66 1,246,120 +0.00(+0.00%)
Dec 20, 2019 41.81 41.81 41.65 41.66 1,281,451 -0.07(-0.16%)
Dec 19, 2019 41.62 41.73 41.61 41.72 2,408,739 +0.03(+0.06%)
Dec 18, 2019 41.67 41.73 41.66 41.70 598,709 -0.08(-0.18%)
Dec 17, 2019 41.78 41.84 41.76 41.77 903,370 -0.18(-0.42%)
Dec 16, 2019 41.96 42.01 41.92 41.95 655,422 +0.45(+1.09%)
Dec 13, 2019 41.49 41.79 41.38 41.50 940,562 +0.32(+0.78%)
Dec 12, 2019 40.79 41.21 40.75 41.18 577,221 +0.37(+0.90%)
Dec 11, 2019 40.67 40.86 40.61 40.81 479,788 +0.23(+0.57%)
Dec 10, 2019 40.53 40.66 40.47 40.58 482,331 +0.03(+0.08%)
Dec 09, 2019 40.69 40.75 40.55 40.55 450,860 -0.17(-0.42%)
Dec 06, 2019 40.65 40.73 40.64 40.72 701,855 +0.34(+0.85%)
Dec 05, 2019 40.46 40.46 40.30 40.37 795,770 -0.05(-0.12%)
Dec 04, 2019 40.27 40.44 40.27 40.42 1,182,215 +0.42(+1.05%)
Dec 03, 2019 39.76 40.03 39.68 40.00 611,749 -0.18(-0.45%)
Dec 02, 2019 40.32 40.35 40.05 40.18 754,695 -0.21(-0.51%)
Nov 29, 2019 40.40 40.48 40.37 40.39 199,328 -0.34(-0.85%)
Nov 27, 2019 40.70 40.77 40.66 40.73 307,709 +0.12(+0.30%)
Nov 26, 2019 40.60 40.68 40.55 40.61 445,150 -0.13(-0.32%)
Nov 25, 2019 40.67 40.77 40.63 40.74 293,884 +0.24(+0.59%)
Nov 22, 2019 40.50 40.56 40.40 40.50 2,098,131 +0.11(+0.28%)
Nov 21, 2019 40.39 40.41 40.26 40.39 890,738 +0.04(+0.10%)
Nov 20, 2019 40.39 40.45 40.23 40.35 565,863 -0.33(-0.81%)
Nov 19, 2019 40.88 40.88 40.59 40.68 1,238,582 -0.03(-0.08%)
Nov 18, 2019 40.64 40.74 40.55 40.71 1,077,220 -0.01(-0.02%)
Nov 15, 2019 40.62 40.73 40.54 40.72 627,366 +0.21(+0.53%)
Nov 14, 2019 40.45 40.55 40.36 40.50 474,155 -0.13(-0.32%)
Nov 13, 2019 40.51 40.68 40.46 40.64 939,659 -0.31(-0.76%)
Nov 12, 2019 40.97 41.05 40.89 40.95 232,893 +0.03(+0.08%)
Nov 11, 2019 40.77 40.93 40.70 40.91 367,025 -0.04(-0.10%)
Nov 08, 2019 40.87 40.96 40.81 40.96 267,478 -0.07(-0.16%)
Nov 07, 2019 41.12 41.15 41.00 41.02 734,300 +0.15(+0.36%)
Nov 06, 2019 40.91 40.97 40.81 40.87 480,137 -0.03(-0.08%)
Nov 05, 2019 40.89 40.92 40.82 40.91 2,214,497 +0.10(+0.25%)
Nov 04, 2019 40.83 40.90 40.75 40.80 409,591 +0.26(+0.64%)
Nov 01, 2019 40.44 40.55 40.36 40.55 325,021 +0.35(+0.87%)
Oct 31, 2019 40.19 40.23 40.02 40.20 817,075 -0.20(-0.50%)
Oct 30, 2019 40.26 40.42 40.05 40.40 506,278 +0.00(+0.00%)
Oct 29, 2019 40.25 40.45 40.25 40.40 1,754,515 -0.02(-0.04%)
Oct 28, 2019 40.38 40.45 40.31 40.41 332,698 +0.11(+0.26%)
Oct 25, 2019 40.21 40.32 40.13 40.31 227,612 +0.00(+0.00%)
Oct 24, 2019 40.24 40.49 40.24 40.31 689,155 +0.02(+0.04%)
Oct 23, 2019 40.13 40.33 40.12 40.29 283,336 +0.27(+0.68%)
Oct 22, 2019 40.13 40.26 39.98 40.02 596,599 -0.05(-0.12%)
Oct 21, 2019 40.09 40.13 40.01 40.07 452,073 +0.37(+0.93%)
Oct 18, 2019 39.65 39.74 39.53 39.70 297,225 +0.04(+0.10%)
Oct 17, 2019 39.71 39.80 39.55 39.66 528,824 +0.10(+0.25%)
Oct 16, 2019 39.48 39.66 39.46 39.56 328,249 +0.08(+0.21%)
Oct 15, 2019 39.09 39.58 39.09 39.48 480,069 +0.52(+1.35%)
Oct 14, 2019 38.86 39.00 38.86 38.95 474,922 -0.15(-0.38%)
Oct 11, 2019 39.07 39.28 38.93 39.10 455,346 +0.84(+2.21%)
Oct 10, 2019 37.97 38.28 37.95 38.26 379,182 +0.39(+1.02%)
Oct 09, 2019 37.85 37.94 37.77 37.87 570,213 +0.22(+0.59%)
Oct 08, 2019 37.75 37.83 37.63 37.65 650,876 -0.34(-0.89%)
Oct 07, 2019 38.00 38.17 37.99 37.99 297,991 -0.10(-0.26%)
Oct 04, 2019 37.78 38.08 37.76 38.08 324,899 +0.21(+0.56%)
Oct 03, 2019 37.67 37.87 37.48 37.87 714,584 +0.11(+0.28%)
Oct 02, 2019 37.99 38.02 37.65 37.76 491,408 -0.73(-1.90%)
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.