EAFE Value Ishares MSCI ETF (NY: EFV )

50.02 USD +0.55 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.18 50.38 50.09 50.30 571,443 -0.09(-0.18%)
Mar 30, 2017 50.39 50.52 50.34 50.39 242,111 -0.14(-0.28%)
Mar 29, 2017 50.27 50.53 50.21 50.53 212,675 +0.02(+0.04%)
Mar 28, 2017 50.30 50.60 50.30 50.51 1,305,049 +0.22(+0.44%)
Mar 27, 2017 49.99 50.32 49.97 50.29 252,784 +0.13(+0.26%)
Mar 24, 2017 50.17 50.22 50.02 50.16 1,280,623 +0.12(+0.24%)
Mar 23, 2017 49.85 50.20 49.85 50.04 482,813 +0.04(+0.08%)
Mar 22, 2017 49.75 50.02 49.73 50.00 391,054 -0.06(-0.12%)
Mar 21, 2017 50.75 50.76 50.00 50.06 464,036 -0.20(-0.39%)
Mar 20, 2017 50.38 50.46 50.18 50.26 681,848 -0.14(-0.28%)
Mar 17, 2017 50.40 50.54 50.27 50.40 1,816,735 +0.09(+0.18%)
Mar 16, 2017 50.30 50.34 50.16 50.31 378,800 +0.27(+0.54%)
Mar 15, 2017 49.41 50.06 49.35 50.04 741,920 +0.80(+1.62%)
Mar 14, 2017 49.31 49.36 49.16 49.24 1,422,090 -0.50(-1.01%)
Mar 13, 2017 49.65 49.79 49.65 49.74 2,743,010 +0.12(+0.24%)
Mar 10, 2017 49.47 49.64 49.39 49.62 419,107 +0.48(+0.98%)
Mar 09, 2017 49.14 49.22 49.00 49.14 1,534,132 +0.22(+0.45%)
Mar 08, 2017 49.20 49.21 48.90 48.92 601,260 -0.18(-0.37%)
Mar 07, 2017 49.05 49.22 49.01 49.10 375,925 -0.17(-0.35%)
Mar 06, 2017 49.28 49.31 49.15 49.27 786,994 -0.20(-0.40%)
Mar 03, 2017 49.25 49.50 49.18 49.47 273,825 +0.43(+0.88%)
Mar 02, 2017 49.19 49.28 49.02 49.04 511,940 -0.35(-0.71%)
Mar 01, 2017 49.23 49.53 49.20 49.39 741,781 +0.62(+1.27%)
Feb 28, 2017 48.70 48.91 48.70 48.77 831,488 +0.00(+0.00%)
Feb 27, 2017 48.64 48.80 48.56 48.77 440,503 -0.02(-0.04%)
Feb 24, 2017 48.55 48.82 48.55 48.79 332,632 -0.41(-0.83%)
Feb 23, 2017 49.28 49.33 49.06 49.20 618,006 +0.05(+0.10%)
Feb 22, 2017 48.86 49.15 48.83 49.15 1,651,068 -0.03(-0.06%)
Feb 21, 2017 48.99 49.19 48.97 49.18 208,715 +0.25(+0.51%)
Feb 17, 2017 48.93 48.93 48.93 0 -0.39(-0.79%)
Feb 16, 2017 49.23 49.32 49.13 49.32 502,499 +0.09(+0.18%)
Feb 15, 2017 48.85 49.23 48.85 49.23 1,308,830 +0.19(+0.39%)
Feb 14, 2017 48.92 49.04 48.71 49.04 471,777 +0.07(+0.14%)
Feb 13, 2017 48.96 49.08 48.91 48.97 493,341 +0.20(+0.41%)
Feb 10, 2017 48.65 48.78 48.60 48.77 526,826 +0.15(+0.31%)
Feb 09, 2017 48.47 48.69 48.47 48.62 609,052 +0.15(+0.31%)
Feb 08, 2017 48.37 48.49 48.22 48.47 2,206,061 +0.01(+0.02%)
Feb 07, 2017 48.46 48.49 48.37 48.46 268,145 -0.13(-0.27%)
Feb 06, 2017 48.54 48.59 48.41 48.59 366,137 -0.42(-0.86%)
Feb 03, 2017 48.88 49.05 48.82 49.01 625,394 +0.22(+0.45%)
Feb 02, 2017 48.78 48.86 48.65 48.79 1,063,056 +0.02(+0.04%)
Feb 01, 2017 48.90 48.95 48.64 48.77 1,137,793 +0.17(+0.35%)
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%)
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.