EAFE Value Ishares MSCI ETF (NY: EFV )

52.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.70 46.52 46.52 46.52 501,900 -0.52(-1.11%)
Dec 30, 2015 47.18 47.22 46.97 47.04 1,034,184 -0.41(-0.86%)
Dec 29, 2015 47.34 47.55 47.23 47.45 764,940 +0.45(+0.96%)
Dec 28, 2015 47.07 47.07 46.81 47.00 738,646 -0.20(-0.42%)
Dec 24, 2015 47.17 47.20 47.20 47.20 467,900 +0.02(+0.04%)
Dec 23, 2015 46.85 47.22 46.81 47.18 701,145 +0.85(+1.83%)
Dec 22, 2015 46.04 46.36 45.94 46.33 957,148 +0.36(+0.78%)
Dec 21, 2015 46.33 46.36 45.71 45.97 962,043 -0.25(-0.54%)
Dec 18, 2015 46.49 46.53 46.20 46.22 882,982 -0.41(-0.88%)
Dec 17, 2015 47.24 47.24 46.58 46.63 1,205,679 -0.62(-1.31%)
Dec 16, 2015 46.93 47.34 46.61 47.25 515,117 +0.96(+2.07%)
Dec 15, 2015 46.30 46.51 46.20 46.29 689,180 +0.22(+0.48%)
Dec 14, 2015 46.18 46.23 45.57 46.07 457,545 -0.06(-0.13%)
Dec 11, 2015 46.40 46.46 46.01 46.13 668,582 -0.91(-1.93%)
Dec 10, 2015 47.06 47.32 47.01 47.04 492,574 -0.02(-0.04%)
Dec 09, 2015 47.18 47.54 46.77 47.06 499,741 +0.02(+0.04%)
Dec 08, 2015 46.94 47.19 46.80 47.04 511,592 -0.86(-1.80%)
Dec 07, 2015 47.97 48.00 47.65 47.90 323,386 -0.50(-1.03%)
Dec 04, 2015 47.84 48.44 47.80 48.40 611,498 +0.43(+0.90%)
Dec 03, 2015 48.58 48.58 47.77 47.97 344,350 -0.29(-0.60%)
Dec 02, 2015 48.55 48.69 48.14 48.26 389,327 -0.56(-1.15%)
Dec 01, 2015 48.70 48.87 48.61 48.82 307,163 +0.48(+0.99%)
Nov 30, 2015 48.48 48.50 48.29 48.34 490,889 -0.14(-0.29%)
Nov 27, 2015 48.51 48.53 48.41 48.48 95,433 -0.01(-0.02%)
Nov 25, 2015 48.38 48.49 48.49 48.49 643,700 +0.08(+0.17%)
Nov 24, 2015 48.04 48.54 47.95 48.41 687,593 +0.03(+0.06%)
Nov 23, 2015 48.60 48.66 48.26 48.38 281,843 -0.32(-0.66%)
Nov 20, 2015 49.07 49.08 48.65 48.70 258,612 -0.26(-0.53%)
Nov 19, 2015 48.96 49.11 48.89 48.96 182,741 +0.29(+0.60%)
Nov 18, 2015 48.31 48.73 48.24 48.67 350,678 +0.51(+1.06%)
Nov 17, 2015 48.23 48.38 48.06 48.16 462,142 +0.14(+0.29%)
Nov 16, 2015 47.43 48.02 47.43 48.02 194,376 +0.59(+1.24%)
Nov 13, 2015 47.58 47.63 47.29 47.43 468,510 -0.32(-0.67%)
Nov 12, 2015 48.00 48.09 47.71 47.75 389,324 -0.73(-1.51%)
Nov 11, 2015 48.72 48.72 48.42 48.48 234,579 +0.08(+0.17%)
Nov 10, 2015 48.25 48.40 48.13 48.40 434,322 -0.01(-0.02%)
Nov 09, 2015 48.64 48.70 48.20 48.41 188,863 -0.49(-1.00%)
Nov 06, 2015 48.88 48.97 48.57 48.90 397,881 -0.30(-0.61%)
Nov 05, 2015 49.40 49.46 49.03 49.20 132,436 -0.21(-0.43%)
Nov 04, 2015 49.72 49.79 49.25 49.41 252,219 -0.27(-0.54%)
Nov 03, 2015 49.27 49.79 49.21 49.68 298,695 +0.10(+0.20%)
Nov 02, 2015 49.34 49.64 49.34 49.58 260,637 +0.40(+0.81%)
Oct 30, 2015 49.27 49.50 49.16 49.18 156,968 -0.04(-0.08%)
Oct 29, 2015 49.10 49.33 49.02 49.22 81,058 -0.63(-1.26%)
Oct 28, 2015 49.64 50.01 49.40 49.85 262,925 +0.39(+0.79%)
Oct 27, 2015 49.61 49.68 49.44 49.46 430,383 -0.68(-1.36%)
Oct 26, 2015 50.20 50.28 50.02 50.14 1,176,886 -0.20(-0.40%)
Oct 23, 2015 50.31 50.45 50.13 50.34 811,891 +0.39(+0.78%)
Oct 22, 2015 49.60 50.10 49.60 49.95 104,898 +0.64(+1.30%)
Oct 21, 2015 49.63 49.65 49.25 49.31 160,829 -0.09(-0.18%)
Oct 20, 2015 49.31 49.48 49.25 49.40 198,393 -0.20(-0.40%)
Oct 19, 2015 49.60 49.65 49.36 49.60 273,524 -0.30(-0.60%)
Oct 16, 2015 49.81 49.92 49.66 49.90 220,163 +0.00(+0.00%)
Oct 15, 2015 49.43 49.91 49.36 49.90 113,138 +0.81(+1.65%)
Oct 14, 2015 49.12 49.27 48.91 49.09 103,457 +0.11(+0.22%)
Oct 13, 2015 48.86 49.33 48.86 48.98 252,433 -0.73(-1.47%)
Oct 12, 2015 49.79 49.79 49.59 49.71 137,653 -0.14(-0.28%)
Oct 09, 2015 49.90 50.00 49.69 49.85 216,138 +0.17(+0.34%)
Oct 08, 2015 48.99 49.69 48.99 49.68 131,080 +0.42(+0.85%)
Oct 07, 2015 49.20 49.44 48.87 49.26 301,677 +0.84(+1.73%)
Oct 06, 2015 48.23 48.52 48.12 48.42 229,765 +0.19(+0.39%)
Oct 05, 2015 47.85 48.26 47.85 48.23 303,514 +0.96(+2.03%)
Oct 02, 2015 46.21 47.27 46.08 47.27 174,267 +0.84(+1.81%)
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.