EAFE Value Ishares MSCI ETF (NY: EFV )

57.39 +0.90 (+1.59%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.35 38.40 37.95 38.16 1,630,104 -0.35(-0.91%)
May 28, 2015 38.40 38.51 38.16 38.51 191,230 -0.07(-0.18%)
May 27, 2015 38.24 38.64 38.09 38.58 252,011 +0.30(+0.79%)
May 26, 2015 38.58 38.58 38.15 38.28 303,938 -0.68(-1.74%)
May 22, 2015 39.05 38.96 38.96 38.96 175,646 -0.26(-0.65%)
May 21, 2015 39.08 39.32 39.01 39.21 194,869 +0.22(+0.57%)
May 20, 2015 38.91 39.12 38.85 38.99 418,421 +0.11(+0.28%)
May 19, 2015 38.93 39.02 38.84 38.88 205,676 -0.22(-0.56%)
May 18, 2015 39.04 39.16 38.98 39.10 301,288 -0.18(-0.46%)
May 15, 2015 39.10 39.29 39.03 39.28 278,678 +0.02(+0.05%)
May 14, 2015 39.19 39.26 39.07 39.26 294,875 +0.39(+1.01%)
May 13, 2015 38.96 39.03 38.74 38.87 173,715 +0.29(+0.75%)
May 12, 2015 38.54 38.69 38.42 38.58 223,718 +0.00(+0.00%)
May 11, 2015 38.69 38.74 38.51 38.58 294,291 -0.32(-0.82%)
May 08, 2015 38.34 38.94 38.34 38.89 163,244 +0.95(+2.51%)
May 07, 2015 37.99 38.09 37.82 37.94 295,115 -0.18(-0.47%)
May 06, 2015 38.28 38.28 37.96 38.12 491,729 +0.12(+0.33%)
May 05, 2015 38.43 38.46 37.94 38.00 391,147 -0.61(-1.57%)
May 04, 2015 38.56 38.65 38.47 38.60 323,472 +0.01(+0.04%)
May 01, 2015 38.45 38.59 38.26 38.59 829,216 +0.35(+0.90%)
Apr 30, 2015 38.38 38.47 38.19 38.24 588,380 -0.39(-1.00%)
Apr 29, 2015 38.67 38.74 38.47 38.63 397,174 -0.27(-0.69%)
Apr 28, 2015 38.75 38.90 38.62 38.90 157,113 +0.13(+0.34%)
Apr 27, 2015 38.78 38.96 38.72 38.77 239,243 +0.19(+0.50%)
Apr 24, 2015 38.55 38.65 38.38 38.58 223,014 +0.26(+0.67%)
Apr 23, 2015 37.99 38.39 37.97 38.32 131,548 +0.18(+0.47%)
Apr 22, 2015 38.06 38.16 37.90 38.14 158,855 +0.11(+0.29%)
Apr 21, 2015 37.82 38.14 38.00 38.03 243,181 +0.21(+0.57%)
Apr 20, 2015 37.78 37.95 37.77 37.82 209,745 +0.05(+0.13%)
Apr 17, 2015 37.78 37.81 37.60 37.77 319,352 -0.41(-1.09%)
Apr 16, 2015 38.15 38.28 37.95 38.18 275,205 +0.12(+0.31%)
Apr 15, 2015 37.99 38.11 37.82 38.07 235,462 +0.21(+0.55%)
Apr 14, 2015 37.73 37.87 37.73 37.86 584,760 +0.36(+0.97%)
Apr 13, 2015 37.64 37.68 37.44 37.50 915,607 -0.21(-0.56%)
Apr 10, 2015 37.71 37.80 37.63 37.71 2,135,815 -0.09(-0.24%)
Apr 09, 2015 37.83 37.83 37.63 37.80 240,601 +0.00(+0.00%)
Apr 08, 2015 38.06 38.08 37.66 37.80 357,436 +0.06(+0.15%)
Apr 07, 2015 37.93 38.02 37.72 37.74 297,029 +0.00(+0.00%)
Apr 06, 2015 37.57 37.95 37.40 37.74 305,219 +0.38(+1.02%)
Apr 02, 2015 37.30 37.36 37.36 37.36 235,305 +0.30(+0.80%)
Apr 01, 2015 36.98 37.09 36.81 37.06 206,789 +0.27(+0.73%)
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.