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 (%)
Nov 28, 2014 36.77 36.77 36.61 36.67 126,438 -0.45(-1.21%)
Nov 26, 2014 37.01 37.12 37.12 37.12 161,322 +0.16(+0.44%)
Nov 25, 2014 36.95 37.02 36.82 36.96 286,730 +0.12(+0.31%)
Nov 24, 2014 36.88 36.90 36.75 36.84 461,860 +0.16(+0.43%)
Nov 21, 2014 36.86 36.92 36.59 36.68 425,884 +0.31(+0.84%)
Nov 20, 2014 36.25 36.43 36.21 36.38 601,804 -0.21(-0.58%)
Nov 19, 2014 36.68 36.75 36.45 36.59 501,715 -0.15(-0.41%)
Nov 18, 2014 36.60 36.78 36.57 36.74 232,855 +0.40(+1.11%)
Nov 17, 2014 36.22 36.36 36.14 36.34 255,623 -0.11(-0.30%)
Nov 14, 2014 36.16 36.47 36.14 36.45 340,739 +0.08(+0.22%)
Nov 13, 2014 36.24 36.43 36.21 36.36 935,055 +0.10(+0.28%)
Nov 12, 2014 36.15 36.32 36.15 36.26 207,899 -0.31(-0.86%)
Nov 11, 2014 36.45 36.61 36.35 36.58 193,179 +0.22(+0.60%)
Nov 10, 2014 36.36 36.43 36.24 36.36 178,042 +0.16(+0.45%)
Nov 07, 2014 36.06 36.19 35.94 36.19 183,033 +0.02(+0.06%)
Nov 06, 2014 36.33 36.39 36.10 36.17 292,141 -0.22(-0.62%)
Nov 05, 2014 36.43 36.47 36.25 36.40 315,149 +0.09(+0.24%)
Nov 04, 2014 36.34 36.34 36.13 36.31 268,798 -0.31(-0.84%)
Nov 03, 2014 36.70 36.73 36.48 36.62 326,589 -0.33(-0.90%)
Oct 31, 2014 36.79 36.97 36.65 36.95 228,523 +0.67(+1.84%)
Oct 30, 2014 35.89 36.36 35.86 36.28 188,699 +0.20(+0.55%)
Oct 29, 2014 36.41 36.49 35.92 36.09 246,291 -0.30(-0.82%)
Oct 28, 2014 36.24 36.39 36.16 36.39 240,569 +0.48(+1.33%)
Oct 27, 2014 35.74 36.06 36.06 35.91 193,425 -0.16(-0.43%)
Oct 24, 2014 35.97 36.07 35.85 36.06 176,643 +0.16(+0.46%)
Oct 23, 2014 35.88 36.05 35.82 35.90 244,120 +0.42(+1.17%)
Oct 22, 2014 35.77 35.83 35.49 35.49 488,463 -0.31(-0.86%)
Oct 21, 2014 35.57 35.79 35.52 35.79 513,579 +0.41(+1.16%)
Oct 20, 2014 35.12 35.39 35.05 35.38 348,728 +0.22(+0.62%)
Oct 17, 2014 35.04 35.17 34.98 35.17 1,258,157 +0.63(+1.83%)
Oct 16, 2014 34.10 34.84 34.02 34.53 414,564 -0.35(-1.02%)
Oct 15, 2014 35.19 34.98 34.24 34.89 490,227 -0.30(-0.85%)
Oct 14, 2014 35.37 35.43 35.08 35.19 566,676 +0.07(+0.19%)
Oct 13, 2014 35.55 35.62 35.10 35.12 269,748 +0.02(+0.06%)
Oct 10, 2014 35.47 35.57 35.08 35.10 201,315 -0.53(-1.50%)
Oct 09, 2014 36.22 36.34 35.59 35.63 400,092 -1.00(-2.73%)
Oct 08, 2014 36.15 36.68 35.97 36.63 339,629 +0.59(+1.64%)
Oct 07, 2014 36.42 36.43 36.03 36.04 639,710 -0.57(-1.54%)
Oct 06, 2014 36.55 36.65 36.39 36.60 446,351 +0.20(+0.56%)
Oct 03, 2014 36.34 36.43 36.23 36.40 330,277 -0.01(-0.04%)
Oct 02, 2014 36.65 36.65 36.11 36.41 297,111 -0.43(-1.16%)
Oct 01, 2014 37.10 37.10 36.76 36.84 276,761 -0.40(-1.08%)
Sep 30, 2014 37.21 37.36 37.13 37.24 287,887 -0.10(-0.26%)
Sep 29, 2014 37.22 37.39 37.15 37.34 425,401 -0.35(-0.92%)
Sep 26, 2014 37.58 37.78 37.49 37.69 296,823 +0.20(+0.55%)
Sep 25, 2014 37.86 37.86 37.44 37.48 198,377 -0.59(-1.54%)
Sep 24, 2014 37.88 38.10 37.77 38.07 347,964 +0.24(+0.63%)
Sep 23, 2014 37.92 38.01 37.80 37.83 188,280 -0.33(-0.86%)
Sep 22, 2014 38.27 38.27 38.03 38.16 186,140 -0.12(-0.30%)
Sep 19, 2014 38.47 38.48 38.25 38.27 440,031 -0.12(-0.30%)
Sep 18, 2014 38.34 38.42 38.29 38.39 217,220 +0.33(+0.86%)
Sep 17, 2014 38.31 38.31 38.01 38.06 466,068 -0.32(-0.83%)
Sep 16, 2014 37.97 38.42 37.96 38.38 274,896 +0.20(+0.52%)
Sep 15, 2014 38.20 38.25 38.10 38.18 308,061 -0.10(-0.27%)
Sep 12, 2014 38.42 38.42 38.16 38.29 1,949,215 -0.18(-0.46%)
Sep 11, 2014 38.40 38.46 38.32 38.46 153,228 -0.20(-0.53%)
Sep 10, 2014 38.47 38.68 38.43 38.67 659,629 +0.25(+0.64%)
Sep 09, 2014 38.47 38.47 38.32 38.42 176,421 -0.18(-0.46%)
Sep 08, 2014 38.72 38.76 38.51 38.60 136,082 -0.40(-1.03%)
Sep 05, 2014 38.88 39.00 38.77 39.00 213,477 +0.05(+0.14%)
Sep 04, 2014 39.16 39.25 38.86 38.95 194,145 -0.22(-0.57%)
Sep 03, 2014 39.26 39.26 39.11 39.17 168,142 +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.