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 (%)
Mar 31, 2015 36.83 36.97 36.71 36.79 446,887 -0.62(-1.66%)
Mar 30, 2015 37.37 37.50 37.35 37.42 175,861 +0.04(+0.11%)
Mar 27, 2015 37.31 37.41 37.20 37.37 156,532 +0.03(+0.09%)
Mar 26, 2015 37.41 37.54 37.15 37.34 717,187 -0.31(-0.83%)
Mar 25, 2015 37.92 37.98 37.61 37.65 291,341 -0.12(-0.31%)
Mar 24, 2015 37.94 37.97 37.77 37.77 207,531 -0.05(-0.13%)
Mar 23, 2015 37.80 37.89 37.67 37.82 219,667 +0.24(+0.64%)
Mar 20, 2015 37.29 37.70 37.24 37.58 379,964 +0.92(+2.51%)
Mar 19, 2015 36.78 37.07 36.58 36.66 199,146 -0.46(-1.25%)
Mar 18, 2015 36.41 37.20 36.37 37.12 337,224 +0.75(+2.07%)
Mar 17, 2015 36.29 36.41 36.17 36.37 205,537 -0.03(-0.09%)
Mar 16, 2015 36.33 36.45 36.26 36.40 910,086 +0.35(+0.98%)
Mar 13, 2015 36.06 36.10 35.83 36.05 168,368 -0.28(-0.78%)
Mar 12, 2015 36.32 36.41 36.17 36.33 766,394 +0.41(+1.13%)
Mar 11, 2015 35.95 36.03 35.80 35.92 319,571 +0.08(+0.23%)
Mar 10, 2015 36.14 36.14 35.84 35.84 288,948 -0.82(-2.24%)
Mar 09, 2015 36.70 36.76 36.60 36.66 431,129 +0.07(+0.19%)
Mar 06, 2015 36.93 36.95 36.57 36.59 325,210 -0.62(-1.67%)
Mar 05, 2015 37.29 37.34 37.11 37.22 459,813 +0.09(+0.24%)
Mar 04, 2015 37.11 37.15 36.90 37.13 228,398 -0.18(-0.48%)
Mar 03, 2015 37.38 37.42 37.24 37.31 313,627 -0.26(-0.68%)
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.