EAFE Value Ishares MSCI ETF (NY: EFV )

46.10 +0.29 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.11 50.18 49.60 49.87 1,247,447 -0.46(-0.91%)
May 28, 2015 50.18 50.33 49.86 50.33 146,340 -0.09(-0.18%)
May 27, 2015 49.98 50.49 49.78 50.42 192,853 +0.40(+0.79%)
May 26, 2015 50.42 50.42 49.85 50.02 232,590 -0.88(-1.74%)
May 22, 2015 51.03 50.91 50.91 50.91 134,414 -0.33(-0.65%)
May 21, 2015 51.07 51.38 50.98 51.24 149,125 +0.29(+0.57%)
May 20, 2015 50.85 51.11 50.77 50.95 320,199 +0.14(+0.28%)
May 19, 2015 50.87 50.98 50.75 50.81 157,394 -0.29(-0.57%)
May 18, 2015 51.01 51.17 50.94 51.10 230,562 -0.23(-0.46%)
May 15, 2015 51.10 51.35 51.00 51.33 213,260 +0.03(+0.05%)
May 14, 2015 51.21 51.30 51.05 51.30 225,654 +0.51(+1.01%)
May 13, 2015 50.91 51.01 50.63 50.79 132,936 +0.38(+0.75%)
May 12, 2015 50.36 50.55 50.21 50.41 171,202 +0.00(+0.00%)
May 11, 2015 50.55 50.62 50.33 50.41 225,208 -0.42(-0.82%)
May 08, 2015 50.10 50.89 50.10 50.82 124,923 +1.25(+2.51%)
May 07, 2015 49.64 49.78 49.42 49.58 225,838 -0.23(-0.47%)
May 06, 2015 50.02 50.03 49.61 49.81 376,299 +0.16(+0.33%)
May 05, 2015 50.22 50.26 49.58 49.65 299,328 -0.79(-1.57%)
May 04, 2015 50.38 50.50 50.27 50.45 247,539 +0.02(+0.04%)
May 01, 2015 50.25 50.43 49.99 50.43 634,562 +0.45(+0.90%)
Apr 30, 2015 50.15 50.27 49.90 49.98 450,261 -0.51(-1.00%)
Apr 29, 2015 50.53 50.63 50.27 50.48 303,940 -0.35(-0.69%)
Apr 28, 2015 50.64 50.83 50.47 50.83 120,231 +0.17(+0.34%)
Apr 27, 2015 50.68 50.91 50.60 50.66 183,082 +0.25(+0.50%)
Apr 24, 2015 50.37 50.50 50.16 50.41 170,663 +0.33(+0.67%)
Apr 23, 2015 49.64 50.17 49.62 50.08 100,668 +0.23(+0.47%)
Apr 22, 2015 49.73 49.87 49.53 49.84 121,564 +0.14(+0.29%)
Apr 21, 2015 49.42 49.84 49.65 49.70 186,096 +0.28(+0.57%)
Apr 20, 2015 49.37 49.59 49.35 49.42 160,508 +0.06(+0.13%)
Apr 17, 2015 49.37 49.41 49.14 49.35 244,386 -0.54(-1.09%)
Apr 16, 2015 49.85 50.02 49.60 49.90 210,602 +0.15(+0.31%)
Apr 15, 2015 49.64 49.81 49.43 49.74 180,188 +0.27(+0.55%)
Apr 14, 2015 49.31 49.49 49.31 49.47 447,491 +0.47(+0.97%)
Apr 13, 2015 49.19 49.24 48.92 49.00 700,674 -0.28(-0.56%)
Apr 10, 2015 49.27 49.39 49.17 49.27 1,634,445 -0.12(-0.24%)
Apr 09, 2015 49.44 49.44 49.17 49.39 184,121 +0.00(+0.00%)
Apr 08, 2015 49.73 49.77 49.21 49.39 273,530 +0.07(+0.15%)
Apr 07, 2015 49.57 49.68 49.29 49.32 227,303 +0.00(+0.00%)
Apr 06, 2015 49.09 49.60 48.88 49.32 233,571 +0.50(+1.02%)
Apr 02, 2015 48.74 48.82 48.82 48.82 180,069 +0.39(+0.80%)
Apr 01, 2015 48.33 48.47 48.10 48.43 158,247 +0.35(+0.73%)
Mar 31, 2015 48.13 48.31 47.97 48.08 341,983 -0.81(-1.66%)
Mar 30, 2015 48.84 49.00 48.81 48.89 134,578 +0.05(+0.11%)
Mar 27, 2015 48.76 48.88 48.61 48.84 119,787 +0.05(+0.09%)
Mar 26, 2015 48.88 49.06 48.55 48.79 548,832 -0.41(-0.83%)
Mar 25, 2015 49.55 49.63 49.15 49.20 222,951 -0.15(-0.31%)
Mar 24, 2015 49.58 49.62 49.35 49.35 158,814 -0.06(-0.13%)
Mar 23, 2015 49.39 49.51 49.23 49.42 168,101 +0.32(+0.64%)
Mar 20, 2015 48.73 49.26 48.67 49.10 290,770 +1.20(+2.51%)
Mar 19, 2015 48.06 48.44 47.80 47.90 152,398 -0.60(-1.25%)
Mar 18, 2015 47.59 48.60 47.52 48.51 258,062 +0.98(+2.07%)
Mar 17, 2015 47.42 47.58 47.27 47.52 157,288 -0.05(-0.09%)
Mar 16, 2015 47.48 47.63 47.39 47.57 696,448 +0.46(+0.98%)
Mar 13, 2015 47.12 47.17 46.82 47.11 128,845 -0.37(-0.78%)
Mar 12, 2015 47.46 47.59 47.26 47.48 586,488 +0.53(+1.13%)
Mar 11, 2015 46.97 47.09 46.78 46.94 244,553 +0.11(+0.23%)
Mar 10, 2015 47.22 47.22 46.84 46.84 221,119 -1.07(-2.24%)
Mar 09, 2015 47.96 48.04 47.82 47.91 329,924 +0.09(+0.19%)
Mar 06, 2015 48.25 48.28 47.79 47.82 248,868 -0.81(-1.67%)
Mar 05, 2015 48.73 48.79 48.50 48.63 351,875 +0.12(+0.24%)
Mar 04, 2015 48.50 48.55 48.21 48.51 174,783 -0.23(-0.48%)
Mar 03, 2015 48.85 48.90 48.66 48.75 240,005 -0.33(-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.