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 (%)
Feb 28, 2019 39.10 39.11 38.98 39.04 3,567,598 -0.01(-0.02%)
Feb 27, 2019 39.19 39.21 39.03 39.05 1,885,394 -0.06(-0.16%)
Feb 26, 2019 38.96 39.20 38.96 39.11 831,373 +0.22(+0.57%)
Feb 25, 2019 39.05 39.08 38.88 38.89 2,455,465 +0.06(+0.14%)
Feb 22, 2019 38.87 38.90 38.76 38.84 434,869 +0.16(+0.41%)
Feb 21, 2019 38.73 38.80 38.62 38.68 742,003 -0.22(-0.57%)
Feb 20, 2019 38.84 39.05 38.80 38.90 692,496 +0.14(+0.37%)
Feb 19, 2019 38.52 38.84 38.49 38.76 780,530 +0.17(+0.43%)
Feb 15, 2019 38.41 38.60 38.36 38.59 636,678 +0.61(+1.59%)
Feb 14, 2019 37.93 38.12 37.88 37.98 798,885 -0.09(-0.23%)
Feb 13, 2019 38.21 38.26 38.07 38.07 623,291 -0.01(-0.03%)
Feb 12, 2019 38.03 38.11 38.00 38.08 1,262,737 +0.38(+1.00%)
Feb 11, 2019 37.73 37.77 37.60 37.70 1,774,737 -0.05(-0.14%)
Feb 08, 2019 37.68 37.76 37.51 37.76 580,202 -0.18(-0.47%)
Feb 07, 2019 38.19 38.23 37.86 37.94 847,311 -0.51(-1.33%)
Feb 06, 2019 38.49 38.60 38.42 38.45 924,577 -0.23(-0.60%)
Feb 05, 2019 38.58 38.69 38.56 38.68 1,145,520 +0.29(+0.77%)
Feb 04, 2019 38.19 38.38 38.12 38.38 854,760 +0.09(+0.23%)
Feb 01, 2019 38.30 38.39 38.17 38.29 1,547,833 -0.08(-0.21%)
Jan 31, 2019 38.31 38.45 38.21 38.37 2,006,590 -0.07(-0.19%)
Jan 30, 2019 38.17 38.58 38.11 38.45 1,146,159 +0.37(+0.98%)
Jan 29, 2019 38.13 38.25 38.05 38.07 1,754,790 +0.10(+0.27%)
Jan 28, 2019 37.81 37.98 37.79 37.97 2,001,364 -0.22(-0.56%)
Jan 25, 2019 38.05 38.25 38.05 38.18 1,169,064 +0.44(+1.16%)
Jan 24, 2019 37.66 37.83 37.59 37.74 1,251,788 +0.02(+0.06%)
Jan 23, 2019 37.81 37.87 37.54 37.72 2,035,122 +0.18(+0.49%)
Jan 22, 2019 37.71 37.75 37.45 37.54 1,878,829 -0.61(-1.59%)
Jan 18, 2019 38.09 38.18 38.01 38.14 1,144,465 +0.41(+1.08%)
Jan 17, 2019 37.37 37.81 37.37 37.74 840,269 +0.09(+0.23%)
Jan 16, 2019 37.58 37.71 37.58 37.65 866,726 +0.09(+0.23%)
Jan 15, 2019 37.41 37.59 37.31 37.56 991,175 +0.15(+0.40%)
Jan 14, 2019 37.20 37.53 37.20 37.41 1,813,063 -0.10(-0.25%)
Jan 11, 2019 37.41 37.59 37.35 37.51 1,411,285 -0.19(-0.51%)
Jan 10, 2019 37.48 37.70 37.39 37.70 2,010,040 +0.17(+0.45%)
Jan 09, 2019 37.49 37.58 37.34 37.53 2,072,433 +0.33(+0.88%)
Jan 08, 2019 37.31 37.31 37.08 37.20 1,259,993 +0.22(+0.58%)
Jan 07, 2019 36.88 37.15 36.78 36.99 1,375,416 +0.07(+0.19%)
Jan 04, 2019 36.42 36.99 36.34 36.92 1,712,242 +1.16(+3.25%)
Jan 03, 2019 35.89 35.93 35.59 35.75 1,191,699 -0.17(-0.47%)
Jan 02, 2019 35.47 35.92 35.46 35.92 1,342,330 -0.11(-0.31%)
Dec 31, 2018 36.09 36.25 35.89 36.03 6,015,126 +0.07(+0.20%)
Dec 28, 2018 36.06 36.10 35.83 35.96 5,683,923 +0.35(+0.98%)
Dec 27, 2018 35.20 35.62 34.88 35.61 4,726,673 -0.04(-0.11%)
Dec 26, 2018 34.96 35.67 34.76 35.65 6,113,926 +0.86(+2.47%)
Dec 24, 2018 35.26 35.43 34.78 34.79 3,029,526 -0.42(-1.20%)
Dec 21, 2018 35.64 35.80 35.17 35.21 4,926,384 -0.65(-1.80%)
Dec 20, 2018 36.05 36.17 35.74 35.86 6,402,009 -0.10(-0.27%)
Dec 19, 2018 36.48 36.73 35.85 35.95 3,882,033 -0.31(-0.86%)
Dec 18, 2018 36.53 36.57 36.18 36.26 3,429,622 -0.04(-0.12%)
Dec 17, 2018 36.60 36.62 36.16 36.31 3,309,702 -0.25(-0.69%)
Dec 14, 2018 36.64 36.77 36.55 36.56 2,232,261 -0.45(-1.21%)
Dec 13, 2018 37.10 37.17 36.94 37.01 2,857,643 +0.04(+0.11%)
Dec 12, 2018 37.01 37.23 36.97 36.97 3,353,277 +0.51(+1.40%)
Dec 11, 2018 36.77 36.77 36.24 36.46 4,490,793 +0.05(+0.13%)
Dec 10, 2018 36.57 36.59 36.05 36.41 3,555,605 -0.34(-0.93%)
Dec 07, 2018 37.05 37.27 36.63 36.75 1,854,067 -0.30(-0.82%)
Dec 06, 2018 36.82 37.09 36.40 37.05 5,087,639 -0.37(-0.99%)
Dec 04, 2018 38.29 38.29 37.40 37.42 2,071,542 -1.08(-2.82%)
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.