EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.88 50.88 50.59 50.60 551,152 -0.03(-0.06%)
May 30, 2017 50.57 50.67 50.51 50.62 398,153 -0.13(-0.25%)
May 26, 2017 50.67 50.75 50.61 50.75 235,795 -0.21(-0.42%)
May 25, 2017 50.98 51.06 50.90 50.96 340,929 -0.10(-0.19%)
May 24, 2017 50.89 51.06 50.86 51.06 190,388 +0.01(+0.02%)
May 23, 2017 51.11 51.18 51.00 51.05 436,832 +0.04(+0.08%)
May 22, 2017 51.03 51.14 50.96 51.01 451,323 +0.00(+0.00%)
May 19, 2017 50.76 51.03 50.76 51.01 350,501 +0.61(+1.20%)
May 18, 2017 50.17 50.44 50.05 50.40 408,540 +0.05(+0.10%)
May 17, 2017 50.62 50.69 50.34 50.35 651,020 -0.62(-1.21%)
May 16, 2017 50.97 51.03 50.90 50.97 526,298 +0.24(+0.48%)
May 15, 2017 50.61 50.87 50.55 50.73 281,272 +0.34(+0.67%)
May 12, 2017 50.23 50.39 50.19 50.39 605,954 +0.19(+0.38%)
May 11, 2017 50.10 50.20 49.95 50.20 491,758 -0.13(-0.25%)
May 10, 2017 50.28 50.33 50.19 50.33 273,671 +0.08(+0.15%)
May 09, 2017 50.36 50.36 50.12 50.25 346,024 -0.25(-0.50%)
May 08, 2017 50.52 50.52 50.37 50.50 319,580 -0.44(-0.87%)
May 05, 2017 50.40 50.94 50.37 50.94 347,060 +0.58(+1.15%)
May 04, 2017 50.08 50.36 50.00 50.36 324,081 +0.45(+0.91%)
May 03, 2017 49.80 49.92 49.69 49.91 1,893,464 -0.07(-0.14%)
May 02, 2017 49.89 49.99 49.80 49.98 826,223 +0.21(+0.43%)
May 01, 2017 49.75 49.82 49.67 49.77 479,163 +0.23(+0.47%)
Apr 28, 2017 49.65 49.65 49.51 49.54 239,889 -0.09(-0.17%)
Apr 27, 2017 49.64 49.72 49.47 49.62 236,171 -0.08(-0.16%)
Apr 26, 2017 49.65 49.82 49.64 49.70 277,433 -0.10(-0.19%)
Apr 25, 2017 49.66 49.86 49.65 49.80 267,290 +0.36(+0.72%)
Apr 24, 2017 49.34 49.47 49.27 49.44 373,869 +1.40(+2.91%)
Apr 21, 2017 47.97 48.05 47.89 48.04 553,464 +0.10(+0.20%)
Apr 20, 2017 47.91 48.05 47.84 47.95 621,919 +0.45(+0.95%)
Apr 19, 2017 47.72 47.76 47.41 47.49 276,363 -0.13(-0.26%)
Apr 18, 2017 47.50 47.63 47.38 47.62 163,872 -0.32(-0.66%)
Apr 17, 2017 47.79 47.94 47.72 47.94 184,268 +0.38(+0.79%)
Apr 13, 2017 47.66 47.72 47.52 47.56 371,651 -0.45(-0.94%)
Apr 12, 2017 47.97 48.04 47.80 48.01 226,706 -0.13(-0.26%)
Apr 11, 2017 48.09 48.14 47.74 48.14 195,424 +0.27(+0.56%)
Apr 10, 2017 47.90 47.95 47.79 47.87 217,118 -0.03(-0.06%)
Apr 07, 2017 47.87 48.03 47.87 47.90 256,829 -0.16(-0.34%)
Apr 06, 2017 47.95 48.11 47.93 48.06 384,069 +0.08(+0.16%)
Apr 05, 2017 48.25 48.36 47.94 47.98 266,564 -0.30(-0.62%)
Apr 04, 2017 48.02 48.28 47.99 48.28 281,683 +0.02(+0.04%)
Apr 03, 2017 48.31 48.40 47.94 48.26 903,790 -0.22(-0.46%)
Mar 31, 2017 48.37 48.56 48.28 48.48 592,836 -0.09(-0.18%)
Mar 30, 2017 48.57 48.70 48.52 48.57 251,175 -0.13(-0.28%)
Mar 29, 2017 48.46 48.71 48.40 48.71 220,637 +0.02(+0.04%)
Mar 28, 2017 48.48 48.77 48.48 48.69 1,353,907 +0.21(+0.44%)
Mar 27, 2017 48.19 48.50 48.17 48.48 262,247 +0.13(+0.26%)
Mar 24, 2017 48.36 48.41 48.21 48.35 1,328,567 +0.12(+0.24%)
Mar 23, 2017 48.05 48.39 48.05 48.23 500,888 +0.04(+0.08%)
Mar 22, 2017 47.95 48.21 47.94 48.20 405,694 -0.06(-0.12%)
Mar 21, 2017 48.92 48.93 48.20 48.25 481,408 -0.19(-0.39%)
Mar 20, 2017 48.56 48.63 48.37 48.44 707,375 -0.14(-0.28%)
Mar 17, 2017 48.58 48.71 48.46 48.58 1,884,750 +0.09(+0.18%)
Mar 16, 2017 48.48 48.52 48.35 48.49 392,981 +0.26(+0.54%)
Mar 15, 2017 47.63 48.25 47.57 48.23 769,696 +0.77(+1.62%)
Mar 14, 2017 47.53 47.58 47.39 47.46 1,475,330 -0.48(-1.01%)
Mar 13, 2017 47.86 48.00 47.86 47.95 2,845,703 +0.12(+0.24%)
Mar 10, 2017 47.68 47.85 47.61 47.83 434,797 +0.46(+0.98%)
Mar 09, 2017 47.37 47.45 47.23 47.37 1,591,567 +0.21(+0.45%)
Mar 08, 2017 47.42 47.43 47.14 47.15 623,770 -0.17(-0.37%)
Mar 07, 2017 47.28 47.44 47.24 47.33 389,999 -0.16(-0.35%)
Mar 06, 2017 47.50 47.53 47.38 47.49 816,457 -0.19(-0.40%)
Mar 03, 2017 47.47 47.71 47.40 47.68 284,076 +0.41(+0.88%)
Mar 02, 2017 47.41 47.50 47.25 47.27 531,106 -0.34(-0.71%)
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.