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 (%)
Feb 29, 2016 29.93 30.09 29.81 29.82 247,825 -0.13(-0.43%)
Feb 26, 2016 30.17 30.20 29.92 29.95 384,865 -0.05(-0.17%)
Feb 25, 2016 29.80 30.00 29.64 30.00 317,466 +0.41(+1.40%)
Feb 24, 2016 29.20 29.61 29.04 29.59 393,904 -0.15(-0.50%)
Feb 23, 2016 30.09 30.10 29.69 29.74 366,623 -0.62(-2.04%)
Feb 22, 2016 30.17 30.37 30.13 30.36 482,367 +0.42(+1.40%)
Feb 19, 2016 29.77 29.97 29.69 29.94 409,738 -0.16(-0.52%)
Feb 18, 2016 30.39 30.39 30.07 30.09 233,470 -0.14(-0.47%)
Feb 17, 2016 29.93 30.29 29.88 30.24 365,247 +0.54(+1.82%)
Feb 16, 2016 29.65 29.70 29.35 29.70 607,143 +0.66(+2.26%)
Feb 12, 2016 28.56 29.04 29.04 29.04 571,398 +0.63(+2.21%)
Feb 11, 2016 28.45 28.55 28.13 28.41 526,286 -0.48(-1.65%)
Feb 10, 2016 29.00 29.23 28.84 28.89 429,179 -0.05(-0.17%)
Feb 09, 2016 28.78 29.10 28.70 28.94 506,029 -0.52(-1.77%)
Feb 08, 2016 29.50 29.50 29.17 29.46 870,913 -0.54(-1.81%)
Feb 05, 2016 30.28 30.30 29.89 30.00 463,660 -0.36(-1.20%)
Feb 04, 2016 30.13 30.48 30.07 30.37 723,380 +0.25(+0.83%)
Feb 03, 2016 30.02 30.13 29.44 30.12 427,130 +0.22(+0.74%)
Feb 02, 2016 30.19 30.19 29.80 29.90 546,804 -0.83(-2.71%)
Feb 01, 2016 30.50 30.83 30.43 30.73 516,055 -0.19(-0.62%)
Jan 29, 2016 30.49 30.92 30.45 30.92 608,010 +0.46(+1.52%)
Jan 28, 2016 30.66 30.71 30.19 30.46 1,010,582 +0.18(+0.59%)
Jan 27, 2016 30.39 30.72 30.14 30.28 648,874 -0.21(-0.70%)
Jan 26, 2016 30.12 30.50 30.06 30.49 612,460 +0.64(+2.15%)
Jan 25, 2016 30.09 30.14 29.82 29.85 779,833 -0.56(-1.83%)
Jan 22, 2016 30.25 30.47 30.18 30.41 1,212,260 +0.91(+3.07%)
Jan 21, 2016 29.13 29.66 28.93 29.50 1,062,552 +0.22(+0.75%)
Jan 20, 2016 29.38 29.43 28.68 29.28 647,527 -0.76(-2.54%)
Jan 19, 2016 30.30 30.32 29.81 30.05 1,226,289 +0.20(+0.67%)
Jan 15, 2016 30.03 29.85 29.85 29.85 1,547,250 -1.17(-3.77%)
Jan 14, 2016 30.77 31.17 30.49 31.01 604,512 +0.46(+1.49%)
Jan 13, 2016 31.23 31.32 30.43 30.56 363,920 -0.46(-1.49%)
Jan 12, 2016 31.19 31.19 30.74 31.02 570,473 +0.07(+0.23%)
Jan 11, 2016 31.18 31.26 30.66 30.95 878,053 +0.11(+0.37%)
Jan 08, 2016 31.40 31.48 30.74 30.84 1,097,272 -0.43(-1.37%)
Jan 07, 2016 31.33 31.58 31.19 31.26 599,972 -0.68(-2.12%)
Jan 06, 2016 31.88 32.03 31.76 31.94 983,646 -0.64(-1.97%)
Jan 05, 2016 32.52 32.60 32.33 32.58 504,143 -0.06(-0.17%)
Jan 04, 2016 32.55 32.64 32.23 32.64 648,854 -0.52(-1.57%)
Dec 31, 2015 33.29 33.16 33.16 33.16 704,111 -0.37(-1.11%)
Dec 30, 2015 33.63 33.66 33.48 33.53 1,450,849 -0.29(-0.86%)
Dec 29, 2015 33.74 33.89 33.67 33.82 1,073,128 +0.32(+0.96%)
Dec 28, 2015 33.55 33.55 33.37 33.50 1,036,241 -0.14(-0.42%)
Dec 24, 2015 33.62 33.64 33.64 33.64 656,413 +0.01(+0.04%)
Dec 23, 2015 33.40 33.66 33.37 33.63 983,631 +0.61(+1.83%)
Dec 22, 2015 32.82 33.05 32.75 33.02 1,342,776 +0.26(+0.78%)
Dec 21, 2015 33.02 33.05 32.58 32.77 1,349,643 +0.17(+0.52%)
Dec 18, 2015 32.79 32.82 32.59 32.60 1,251,920 -0.29(-0.88%)
Dec 17, 2015 33.32 33.32 32.85 32.89 1,709,450 -0.44(-1.31%)
Dec 16, 2015 33.10 33.39 32.87 33.33 730,349 +0.68(+2.07%)
Dec 15, 2015 32.66 32.80 32.59 32.65 977,141 +0.16(+0.48%)
Dec 14, 2015 32.57 32.61 32.14 32.49 648,721 -0.04(-0.13%)
Dec 11, 2015 32.73 32.77 32.45 32.54 947,936 -0.64(-1.93%)
Dec 10, 2015 33.19 33.37 33.16 33.18 698,387 -0.01(-0.04%)
Dec 09, 2015 33.28 33.53 32.98 33.19 708,548 +0.01(+0.04%)
Dec 08, 2015 33.11 33.28 33.01 33.18 725,351 -0.61(-1.80%)
Dec 07, 2015 33.83 33.85 33.61 33.78 458,506 -0.35(-1.03%)
Dec 04, 2015 33.74 34.16 33.71 34.14 867,001 +0.30(+0.90%)
Dec 03, 2015 34.26 34.26 33.69 33.83 488,230 -0.20(-0.60%)
Dec 02, 2015 34.24 34.34 33.95 34.04 552,000 -0.39(-1.15%)
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.