EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 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%)
Mar 02, 2015 37.52 37.56 37.40 37.56 292,484 +0.07(+0.18%)
Feb 27, 2015 37.51 37.63 37.46 37.49 138,870 +0.00(+0.00%)
Feb 26, 2015 37.57 37.62 37.41 37.49 213,669 -0.16(-0.43%)
Feb 25, 2015 37.60 37.71 37.53 37.65 208,417 +0.01(+0.03%)
Feb 24, 2015 37.42 37.70 37.35 37.64 335,575 +0.25(+0.66%)
Feb 23, 2015 37.33 37.43 37.24 37.40 383,907 -0.22(-0.59%)
Feb 20, 2015 37.13 37.71 37.06 37.62 160,821 +0.39(+1.04%)
Feb 19, 2015 37.20 37.41 37.17 37.23 256,955 -0.07(-0.19%)
Feb 18, 2015 37.11 37.36 37.11 37.30 273,977 +0.26(+0.71%)
Feb 17, 2015 36.89 37.10 36.73 37.04 332,621 +0.04(+0.11%)
Feb 13, 2015 36.83 36.99 36.99 36.99 247,903 +0.35(+0.96%)
Feb 12, 2015 36.38 36.66 36.37 36.64 311,237 +0.62(+1.73%)
Feb 11, 2015 36.06 36.13 35.89 36.02 283,875 -0.26(-0.70%)
Feb 10, 2015 36.22 36.31 36.03 36.28 626,689 +0.30(+0.83%)
Feb 09, 2015 35.89 36.09 35.88 35.98 356,151 -0.17(-0.46%)
Feb 06, 2015 36.29 36.41 36.03 36.15 308,683 -0.44(-1.19%)
Feb 05, 2015 36.32 36.62 36.28 36.58 339,600 +0.53(+1.48%)
Feb 04, 2015 36.23 36.33 36.04 36.05 571,690 -0.36(-0.99%)
Feb 03, 2015 36.05 36.50 35.98 36.41 269,564 +0.67(+1.87%)
Feb 02, 2015 35.54 35.77 35.39 35.74 373,829 +0.51(+1.45%)
Jan 30, 2015 35.44 35.53 35.19 35.23 294,167 -0.55(-1.53%)
Jan 29, 2015 35.62 35.77 35.44 35.77 323,253 +0.45(+1.27%)
Jan 28, 2015 35.79 35.85 35.28 35.32 855,661 -0.47(-1.31%)
Jan 27, 2015 35.67 35.93 35.61 35.79 336,371 -0.02(-0.06%)
Jan 26, 2015 35.63 35.92 35.52 35.81 370,513 +0.42(+1.19%)
Jan 23, 2015 35.50 35.57 35.36 35.39 748,315 -0.23(-0.64%)
Jan 22, 2015 35.44 35.73 35.34 35.62 587,982 +0.19(+0.55%)
Jan 21, 2015 35.13 35.43 35.08 35.43 396,756 +0.34(+0.96%)
Jan 20, 2015 35.24 35.24 34.92 35.09 497,071 +0.14(+0.40%)
Jan 16, 2015 34.56 35.00 34.53 34.95 306,879 +0.50(+1.46%)
Jan 15, 2015 34.64 34.69 34.39 34.45 1,586,536 +0.15(+0.42%)
Jan 14, 2015 34.23 34.37 34.05 34.30 326,144 -0.12(-0.34%)
Jan 13, 2015 34.68 34.76 34.18 34.42 439,367 +0.17(+0.48%)
Jan 12, 2015 34.32 34.38 34.04 34.25 243,991 -0.08(-0.22%)
Jan 09, 2015 34.57 34.57 34.14 34.33 273,074 -0.26(-0.76%)
Jan 08, 2015 34.32 34.72 34.31 34.59 368,024 +0.42(+1.23%)
Jan 07, 2015 34.10 34.27 33.88 34.17 767,576 +0.34(+1.00%)
Jan 06, 2015 34.14 34.27 33.68 33.83 615,807 -0.32(-0.95%)
Jan 05, 2015 34.52 34.54 34.05 34.16 427,164 -0.98(-2.79%)
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.