EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.76 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.66 48.68 48.36 48.60 871,469 +0.05(+0.10%)
Jan 30, 2017 48.52 48.56 48.31 48.55 547,171 -0.41(-0.84%)
Jan 27, 2017 48.99 49.03 48.86 48.96 665,171 -0.13(-0.26%)
Jan 26, 2017 49.29 49.31 49.07 49.09 796,782 -0.24(-0.49%)
Jan 25, 2017 49.09 49.33 49.09 49.33 616,971 +0.54(+1.11%)
Jan 24, 2017 48.57 48.81 48.52 48.79 2,465,763 +0.12(+0.25%)
Jan 23, 2017 48.50 48.67 48.41 48.67 1,320,341 +0.01(+0.02%)
Jan 20, 2017 48.50 48.66 48.47 48.66 1,883,444 +0.27(+0.56%)
Jan 19, 2017 48.45 48.50 48.22 48.39 799,828 -0.05(-0.10%)
Jan 18, 2017 48.52 48.57 48.33 48.44 3,917,056 -0.24(-0.49%)
Jan 17, 2017 48.77 48.77 48.62 48.68 875,483 -0.18(-0.37%)
Jan 13, 2017 48.86 48.86 48.86 0 +0.20(+0.41%)
Jan 12, 2017 48.70 48.74 48.45 48.66 694,123 +0.03(+0.06%)
Jan 11, 2017 48.25 48.63 48.15 48.63 985,942 +0.33(+0.68%)
Jan 10, 2017 48.25 48.46 48.25 48.30 1,344,521 -0.03(-0.06%)
Jan 09, 2017 48.23 48.36 48.14 48.33 1,029,098 -0.13(-0.27%)
Jan 06, 2017 48.44 48.55 48.36 48.46 349,595 -0.26(-0.53%)
Jan 05, 2017 48.44 48.76 48.37 48.72 788,493 +0.36(+0.74%)
Jan 04, 2017 47.97 48.36 47.97 48.36 635,801 +0.72(+1.51%)
Jan 03, 2017 47.53 47.69 47.50 47.64 578,929 +0.39(+0.83%)
Dec 30, 2016 47.25 47.25 47.25 0 +0.14(+0.30%)
Dec 29, 2016 47.10 47.17 47.03 47.11 750,094 +0.12(+0.26%)
Dec 28, 2016 47.18 47.18 46.93 46.99 435,431 -0.22(-0.47%)
Dec 27, 2016 47.29 47.32 47.20 47.21 1,266,626 -0.10(-0.21%)
Dec 23, 2016 47.31 47.31 47.31 0 +0.07(+0.15%)
Dec 22, 2016 47.36 47.37 47.20 47.24 1,378,306 -0.09(-0.19%)
Dec 21, 2016 47.35 47.38 47.29 47.33 662,925 -0.50(-1.05%)
Dec 20, 2016 47.63 47.86 47.63 47.83 1,133,436 +0.20(+0.42%)
Dec 19, 2016 47.76 47.82 47.62 47.63 601,607 -0.16(-0.33%)
Dec 16, 2016 47.74 47.96 47.73 47.79 1,421,159 -0.08(-0.17%)
Dec 15, 2016 47.65 47.88 47.64 47.87 1,494,340 +0.02(+0.04%)
Dec 14, 2016 48.43 48.58 47.79 47.85 855,015 -0.71(-1.46%)
Dec 13, 2016 48.44 48.66 48.44 48.56 6,991,612 +0.41(+0.85%)
Dec 12, 2016 48.16 48.32 48.05 48.15 395,888 -0.20(-0.41%)
Dec 09, 2016 48.22 48.38 48.13 48.35 575,242 +0.05(+0.10%)
Dec 08, 2016 48.25 48.40 48.12 48.30 782,005 +0.07(+0.15%)
Dec 07, 2016 47.63 48.31 47.63 48.23 438,768 +0.87(+1.84%)
Dec 06, 2016 46.93 47.38 46.92 47.36 596,379 +0.58(+1.24%)
Dec 05, 2016 46.38 46.83 46.38 46.78 636,175 +0.57(+1.23%)
Dec 02, 2016 46.01 46.32 46.01 46.21 1,055,866 +0.16(+0.35%)
Dec 01, 2016 46.07 46.25 45.98 46.05 437,332 +0.10(+0.22%)
Nov 30, 2016 46.15 46.21 45.95 45.95 2,843,316 -0.03(-0.07%)
Nov 29, 2016 45.72 46.12 45.68 45.98 2,197,931 +0.19(+0.41%)
Nov 28, 2016 45.91 45.92 45.72 45.79 344,733 -0.25(-0.54%)
Nov 25, 2016 46.08 46.08 45.94 46.04 181,236 +0.09(+0.20%)
Nov 23, 2016 45.95 45.95 45.95 0 -0.19(-0.41%)
Nov 22, 2016 46.02 46.15 45.92 46.14 319,364 +0.22(+0.48%)
Nov 21, 2016 45.65 45.92 45.65 45.92 443,212 +0.46(+1.01%)
Nov 18, 2016 45.53 45.65 45.35 45.46 240,593 -0.53(-1.15%)
Nov 17, 2016 45.86 46.08 45.77 45.99 286,239 +0.23(+0.50%)
Nov 16, 2016 45.81 45.94 45.68 45.76 239,924 -0.53(-1.14%)
Nov 15, 2016 45.86 46.29 45.84 46.29 3,954,391 +0.26(+0.56%)
Nov 14, 2016 45.84 46.08 45.80 46.03 302,998 -0.13(-0.28%)
Nov 11, 2016 46.11 46.26 45.85 46.16 1,097,175 -0.10(-0.22%)
Nov 10, 2016 46.42 46.57 45.95 46.26 1,439,019 +0.13(+0.28%)
Nov 09, 2016 45.60 46.32 45.60 46.13 335,274 +0.08(+0.17%)
Nov 08, 2016 45.70 46.18 45.68 46.05 101,315 +0.16(+0.35%)
Nov 07, 2016 45.78 45.89 45.67 45.89 160,547 +0.74(+1.64%)
Nov 04, 2016 45.25 45.42 45.13 45.15 225,538 -0.51(-1.12%)
Nov 03, 2016 45.80 45.90 45.55 45.66 375,934 +0.05(+0.11%)
Nov 02, 2016 45.89 45.98 45.54 45.61 188,144 -0.36(-0.78%)
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.