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 (%)
Oct 31, 2019 40.21 40.25 40.04 40.22 816,647 -0.20(-0.50%)
Oct 30, 2019 40.28 40.44 40.07 40.42 506,013 +0.00(+0.00%)
Oct 29, 2019 40.27 40.47 40.27 40.42 1,753,596 -0.02(-0.04%)
Oct 28, 2019 40.40 40.47 40.33 40.44 332,523 +0.11(+0.26%)
Oct 25, 2019 40.23 40.34 40.15 40.33 227,493 +0.00(+0.00%)
Oct 24, 2019 40.26 40.51 40.26 40.33 688,793 +0.02(+0.04%)
Oct 23, 2019 40.15 40.35 40.14 40.31 283,188 +0.27(+0.68%)
Oct 22, 2019 40.15 40.28 40.00 40.04 596,286 -0.05(-0.12%)
Oct 21, 2019 40.11 40.15 40.03 40.09 451,836 +0.37(+0.93%)
Oct 18, 2019 39.67 39.76 39.55 39.72 297,069 +0.04(+0.10%)
Oct 17, 2019 39.73 39.82 39.57 39.68 528,547 +0.10(+0.25%)
Oct 16, 2019 39.50 39.68 39.48 39.58 328,077 +0.08(+0.21%)
Oct 15, 2019 39.11 39.60 39.11 39.50 479,818 +0.53(+1.35%)
Oct 14, 2019 38.88 39.02 38.88 38.97 474,673 -0.15(-0.38%)
Oct 11, 2019 39.09 39.30 38.95 39.12 455,108 +0.85(+2.21%)
Oct 10, 2019 37.99 38.30 37.97 38.28 378,983 +0.39(+1.02%)
Oct 09, 2019 37.87 37.96 37.79 37.89 569,914 +0.22(+0.59%)
Oct 08, 2019 37.77 37.85 37.65 37.67 650,535 -0.34(-0.89%)
Oct 07, 2019 38.02 38.19 38.01 38.01 297,835 -0.10(-0.26%)
Oct 04, 2019 37.80 38.10 37.78 38.10 324,729 +0.21(+0.56%)
Oct 03, 2019 37.69 37.89 37.50 37.89 714,210 +0.11(+0.28%)
Oct 02, 2019 38.01 38.04 37.67 37.78 491,151 -0.73(-1.90%)
Oct 01, 2019 38.79 38.85 38.47 38.51 524,876 -0.36(-0.93%)
Sep 30, 2019 38.74 38.91 38.74 38.88 537,701 +0.09(+0.23%)
Sep 27, 2019 38.78 38.95 38.70 38.79 586,340 -0.09(-0.23%)
Sep 26, 2019 38.90 38.94 38.81 38.88 469,937 +0.14(+0.36%)
Sep 25, 2019 38.63 38.79 38.48 38.74 424,825 -0.06(-0.15%)
Sep 24, 2019 39.03 39.04 38.74 38.79 342,982 -0.25(-0.63%)
Sep 23, 2019 38.84 39.06 38.83 39.04 279,120 -0.11(-0.29%)
Sep 20, 2019 39.34 39.36 39.15 39.15 421,721 -0.05(-0.13%)
Sep 19, 2019 39.24 39.35 39.19 39.20 320,243 +0.15(+0.38%)
Sep 18, 2019 39.02 39.15 38.87 39.06 764,954 -0.11(-0.27%)
Sep 17, 2019 38.95 39.17 38.92 39.16 505,231 +0.02(+0.04%)
Sep 16, 2019 39.20 39.25 39.13 39.15 600,819 -0.23(-0.58%)
Sep 13, 2019 39.35 39.47 39.29 39.38 1,238,357 +0.37(+0.95%)
Sep 12, 2019 38.82 39.07 38.75 39.01 564,456 +0.19(+0.49%)
Sep 11, 2019 38.74 38.83 38.72 38.82 776,874 +0.30(+0.77%)
Sep 10, 2019 38.39 38.58 38.37 38.52 467,898 +0.44(+1.16%)
Sep 09, 2019 38.01 38.10 38.01 38.08 308,134 +0.25(+0.65%)
Sep 06, 2019 37.81 37.87 37.78 37.83 350,195 +0.08(+0.22%)
Sep 05, 2019 37.73 37.84 37.70 37.75 296,060 +0.31(+0.83%)
Sep 04, 2019 37.34 37.45 37.30 37.44 660,663 +0.54(+1.47%)
Sep 03, 2019 36.76 36.92 36.74 36.90 611,075 -0.13(-0.35%)
Aug 30, 2019 37.08 37.14 36.86 37.03 694,786 +0.14(+0.38%)
Aug 29, 2019 36.89 36.94 36.78 36.89 353,322 +0.31(+0.85%)
Aug 28, 2019 36.45 36.69 36.38 36.58 289,172 +0.02(+0.07%)
Aug 27, 2019 36.75 36.82 36.55 36.55 530,088 -0.08(-0.22%)
Aug 26, 2019 36.65 36.69 36.49 36.64 479,327 +0.35(+0.97%)
Aug 23, 2019 36.64 36.88 36.28 36.28 724,517 -0.48(-1.31%)
Aug 22, 2019 36.82 36.89 36.63 36.76 2,439,809 +0.02(+0.06%)
Aug 21, 2019 36.90 36.92 36.67 36.74 1,804,490 +0.17(+0.47%)
Aug 20, 2019 36.68 36.69 36.50 36.57 736,666 -0.19(-0.51%)
Aug 19, 2019 36.90 36.96 36.76 36.76 1,345,421 +0.21(+0.58%)
Aug 16, 2019 36.29 36.56 36.29 36.55 825,652 +0.45(+1.25%)
Aug 15, 2019 36.17 36.23 35.95 36.09 1,503,953 +0.07(+0.21%)
Aug 14, 2019 36.28 36.38 36.02 36.02 1,127,963 -1.01(-2.73%)
Aug 13, 2019 36.64 37.14 36.61 37.03 747,583 +0.34(+0.92%)
Aug 12, 2019 36.79 36.92 36.62 36.69 696,076 -0.35(-0.95%)
Aug 09, 2019 37.11 37.16 36.93 37.05 894,985 -0.29(-0.77%)
Aug 08, 2019 37.09 37.41 37.08 37.33 735,993 +0.30(+0.82%)
Aug 07, 2019 36.73 37.09 36.62 37.03 634,926 +0.03(+0.09%)
Aug 06, 2019 37.04 37.14 36.74 37.00 1,190,518 +0.18(+0.49%)
Aug 05, 2019 37.08 37.14 36.62 36.82 724,787 -0.89(-2.37%)
Aug 02, 2019 37.82 37.92 37.52 37.71 489,835 -0.32(-0.84%)
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.