EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.06 37.12 36.84 37.01 695,150 +0.14(+0.38%)
Aug 29, 2019 36.87 36.92 36.76 36.87 353,507 +0.31(+0.85%)
Aug 28, 2019 36.44 36.67 36.37 36.56 289,323 +0.02(+0.07%)
Aug 27, 2019 36.73 36.80 36.53 36.53 530,366 -0.08(-0.22%)
Aug 26, 2019 36.63 36.67 36.47 36.62 479,578 +0.35(+0.97%)
Aug 23, 2019 36.62 36.86 36.26 36.26 724,897 -0.48(-1.31%)
Aug 22, 2019 36.80 36.87 36.61 36.74 2,441,088 +0.02(+0.06%)
Aug 21, 2019 36.88 36.90 36.65 36.72 1,805,436 +0.17(+0.47%)
Aug 20, 2019 36.66 36.67 36.48 36.55 737,052 -0.19(-0.51%)
Aug 19, 2019 36.88 36.94 36.74 36.74 1,346,127 +0.21(+0.58%)
Aug 16, 2019 36.27 36.54 36.27 36.53 826,085 +0.45(+1.25%)
Aug 15, 2019 36.15 36.21 35.94 36.07 1,504,741 +0.07(+0.21%)
Aug 14, 2019 36.26 36.36 36.00 36.00 1,128,554 -1.01(-2.73%)
Aug 13, 2019 36.62 37.12 36.59 37.01 747,975 +0.34(+0.92%)
Aug 12, 2019 36.77 36.90 36.60 36.67 696,441 -0.35(-0.95%)
Aug 09, 2019 37.09 37.14 36.91 37.03 895,454 -0.29(-0.77%)
Aug 08, 2019 37.07 37.40 37.06 37.31 736,379 +0.30(+0.82%)
Aug 07, 2019 36.71 37.07 36.60 37.01 635,259 +0.03(+0.09%)
Aug 06, 2019 37.02 37.12 36.72 36.98 1,191,142 +0.18(+0.49%)
Aug 05, 2019 37.06 37.12 36.60 36.80 725,167 -0.89(-2.37%)
Aug 02, 2019 37.80 37.90 37.50 37.69 490,092 -0.32(-0.84%)
Aug 01, 2019 38.26 38.53 37.92 38.01 470,228 -0.33(-0.86%)
Jul 31, 2019 38.51 38.63 38.04 38.34 1,196,658 -0.24(-0.62%)
Jul 30, 2019 38.61 38.65 38.52 38.58 237,536 -0.51(-1.30%)
Jul 29, 2019 39.18 39.18 39.05 39.09 285,216 -0.01(-0.02%)
Jul 26, 2019 39.10 39.14 39.04 39.09 665,160 +0.04(+0.10%)
Jul 25, 2019 39.36 39.36 39.04 39.05 699,140 -0.43(-1.08%)
Jul 24, 2019 39.41 39.48 39.37 39.48 578,291 -0.01(-0.02%)
Jul 23, 2019 39.49 39.55 39.42 39.49 757,405 +0.25(+0.63%)
Jul 22, 2019 39.21 39.27 39.16 39.24 447,591 +0.07(+0.19%)
Jul 19, 2019 39.28 39.31 39.17 39.17 937,758 -0.14(-0.35%)
Jul 18, 2019 39.06 39.33 39.03 39.31 726,221 +0.07(+0.19%)
Jul 17, 2019 39.37 39.37 39.22 39.23 605,901 -0.15(-0.38%)
Jul 16, 2019 39.41 39.51 39.35 39.38 839,064 -0.17(-0.44%)
Jul 15, 2019 39.59 39.62 39.51 39.55 755,650 +0.00(+0.00%)
Jul 12, 2019 39.48 39.55 39.44 39.55 835,838 +0.09(+0.24%)
Jul 11, 2019 39.53 39.58 39.39 39.46 603,880 -0.02(-0.05%)
Jul 10, 2019 39.54 39.61 39.42 39.48 539,765 +0.13(+0.33%)
Jul 09, 2019 39.22 39.36 39.13 39.35 1,194,320 -0.15(-0.37%)
Jul 08, 2019 39.55 39.58 39.48 39.50 326,047 -0.23(-0.58%)
Jul 05, 2019 39.71 39.81 39.52 39.72 343,552 -0.23(-0.57%)
Jul 03, 2019 39.92 40.00 39.89 39.95 176,896 +0.22(+0.56%)
Jul 02, 2019 39.70 39.77 39.68 39.73 635,204 +0.11(+0.29%)
Jul 01, 2019 39.82 39.86 39.55 39.62 428,550 +0.19(+0.48%)
Jun 28, 2019 39.41 39.50 39.39 39.43 864,244 +0.11(+0.27%)
Jun 27, 2019 39.32 39.38 39.29 39.32 773,661 +0.16(+0.40%)
Jun 26, 2019 39.22 39.29 39.15 39.17 315,894 +0.14(+0.36%)
Jun 25, 2019 39.27 39.29 39.03 39.03 441,969 -0.25(-0.63%)
Jun 24, 2019 39.32 39.36 39.24 39.27 822,840 +0.02(+0.06%)
Jun 21, 2019 39.27 39.33 39.18 39.25 1,926,355 -0.07(-0.17%)
Jun 20, 2019 39.45 39.45 39.20 39.31 601,267 +0.26(+0.67%)
Jun 19, 2019 38.89 39.13 38.89 39.05 686,466 +0.25(+0.66%)
Jun 18, 2019 38.58 38.83 38.58 38.80 437,187 +0.52(+1.35%)
Jun 17, 2019 38.32 38.41 38.28 38.28 371,891 -0.08(-0.20%)
Jun 14, 2019 38.38 38.41 38.31 38.36 344,255 -0.32(-0.82%)
Jun 13, 2019 38.68 38.74 38.59 38.68 308,070 +0.06(+0.16%)
Jun 12, 2019 38.85 38.86 38.61 38.61 366,804 -0.40(-1.02%)
Jun 11, 2019 39.13 39.17 38.99 39.01 430,151 +0.18(+0.45%)
Jun 10, 2019 38.78 38.92 38.78 38.84 658,584 +0.08(+0.21%)
Jun 07, 2019 38.56 38.84 38.56 38.76 559,243 +0.45(+1.16%)
Jun 06, 2019 38.31 38.37 38.16 38.31 549,087 +0.16(+0.42%)
Jun 05, 2019 38.37 38.37 38.10 38.15 379,292 -0.14(-0.37%)
Jun 04, 2019 38.07 38.30 37.99 38.29 482,392 +0.65(+1.74%)
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.