EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.75 36.75 36.59 36.65 126,504 -0.45(-1.21%)
Nov 26, 2014 36.99 37.10 37.10 37.10 161,407 +0.16(+0.44%)
Nov 25, 2014 36.93 37.00 36.80 36.94 286,880 +0.12(+0.31%)
Nov 24, 2014 36.86 36.88 36.73 36.82 462,102 +0.16(+0.43%)
Nov 21, 2014 36.84 36.90 36.57 36.67 426,108 +0.31(+0.84%)
Nov 20, 2014 36.23 36.41 36.19 36.36 602,119 -0.21(-0.58%)
Nov 19, 2014 36.67 36.73 36.43 36.57 501,978 -0.15(-0.41%)
Nov 18, 2014 36.58 36.76 36.55 36.72 232,977 +0.40(+1.11%)
Nov 17, 2014 36.20 36.35 36.12 36.32 255,757 -0.11(-0.30%)
Nov 14, 2014 36.14 36.45 36.12 36.43 340,917 +0.08(+0.22%)
Nov 13, 2014 36.22 36.41 36.19 36.35 935,545 +0.10(+0.28%)
Nov 12, 2014 36.13 36.30 36.13 36.24 208,008 -0.31(-0.86%)
Nov 11, 2014 36.43 36.59 36.33 36.56 193,280 +0.22(+0.60%)
Nov 10, 2014 36.35 36.41 36.22 36.34 178,135 +0.16(+0.45%)
Nov 07, 2014 36.05 36.18 35.92 36.18 183,129 +0.02(+0.06%)
Nov 06, 2014 36.31 36.37 36.08 36.16 292,294 -0.22(-0.62%)
Nov 05, 2014 36.41 36.45 36.24 36.38 315,314 +0.09(+0.24%)
Nov 04, 2014 36.33 36.33 36.11 36.29 268,939 -0.31(-0.84%)
Nov 03, 2014 36.68 36.71 36.46 36.60 326,761 -0.33(-0.90%)
Oct 31, 2014 36.77 36.95 36.63 36.93 228,643 +0.67(+1.84%)
Oct 30, 2014 35.88 36.34 35.85 36.26 188,798 +0.20(+0.55%)
Oct 29, 2014 36.39 36.47 35.90 36.07 246,420 -0.30(-0.82%)
Oct 28, 2014 36.22 36.37 36.14 36.37 240,695 +0.48(+1.33%)
Oct 27, 2014 35.73 36.05 36.05 35.89 193,527 -0.16(-0.43%)
Oct 24, 2014 35.95 36.05 35.84 36.05 176,735 +0.16(+0.46%)
Oct 23, 2014 35.86 36.03 35.80 35.88 244,247 +0.42(+1.17%)
Oct 22, 2014 35.75 35.81 35.47 35.47 488,719 -0.31(-0.86%)
Oct 21, 2014 35.55 35.77 35.50 35.77 513,848 +0.41(+1.16%)
Oct 20, 2014 35.10 35.37 35.03 35.37 348,911 +0.22(+0.62%)
Oct 17, 2014 35.02 35.15 34.96 35.15 1,258,817 +0.63(+1.83%)
Oct 16, 2014 34.09 34.82 34.00 34.51 414,781 -0.35(-1.02%)
Oct 15, 2014 35.17 34.96 34.22 34.87 490,484 -0.30(-0.85%)
Oct 14, 2014 35.35 35.41 35.07 35.17 566,973 +0.07(+0.19%)
Oct 13, 2014 35.54 35.60 35.09 35.10 269,889 +0.02(+0.06%)
Oct 10, 2014 35.45 35.56 35.06 35.08 201,421 -0.53(-1.50%)
Oct 09, 2014 36.20 36.32 35.58 35.61 400,302 -1.00(-2.73%)
Oct 08, 2014 36.13 36.66 35.95 36.61 339,807 +0.59(+1.64%)
Oct 07, 2014 36.40 36.41 36.01 36.02 640,045 -0.57(-1.54%)
Oct 06, 2014 36.53 36.63 36.37 36.58 446,585 +0.20(+0.56%)
Oct 03, 2014 36.33 36.41 36.21 36.38 330,450 -0.01(-0.04%)
Oct 02, 2014 36.63 36.63 36.09 36.39 297,267 -0.43(-1.16%)
Oct 01, 2014 37.08 37.08 36.74 36.82 276,906 -0.40(-1.08%)
Sep 30, 2014 37.19 37.34 37.11 37.22 288,037 -0.10(-0.26%)
Sep 29, 2014 37.20 37.37 37.13 37.32 425,624 -0.35(-0.92%)
Sep 26, 2014 37.56 37.76 37.47 37.67 296,979 +0.20(+0.55%)
Sep 25, 2014 37.84 37.84 37.42 37.46 198,481 -0.59(-1.54%)
Sep 24, 2014 37.86 38.08 37.76 38.05 348,146 +0.24(+0.63%)
Sep 23, 2014 37.90 37.99 37.78 37.81 188,379 -0.33(-0.86%)
Sep 22, 2014 38.25 38.25 38.01 38.14 186,238 -0.12(-0.30%)
Sep 19, 2014 38.45 38.46 38.23 38.25 440,261 -0.12(-0.30%)
Sep 18, 2014 38.32 38.40 38.27 38.37 217,334 +0.33(+0.86%)
Sep 17, 2014 38.29 38.29 37.99 38.04 466,313 -0.32(-0.83%)
Sep 16, 2014 37.95 38.40 37.94 38.36 275,040 +0.20(+0.52%)
Sep 15, 2014 38.18 38.23 38.08 38.16 308,223 -0.10(-0.27%)
Sep 12, 2014 38.40 38.40 38.14 38.27 1,950,237 -0.18(-0.46%)
Sep 11, 2014 38.38 38.44 38.30 38.44 153,309 -0.20(-0.53%)
Sep 10, 2014 38.45 38.66 38.41 38.65 659,975 +0.25(+0.64%)
Sep 09, 2014 38.45 38.45 38.30 38.40 176,514 -0.18(-0.46%)
Sep 08, 2014 38.69 38.74 38.49 38.58 136,153 -0.40(-1.03%)
Sep 05, 2014 38.86 38.98 38.75 38.98 213,589 +0.05(+0.14%)
Sep 04, 2014 39.14 39.23 38.84 38.93 194,246 -0.22(-0.57%)
Sep 03, 2014 39.24 39.24 39.09 39.15 168,230 +0.32(+0.82%)
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.