EAFE Value Ishares MSCI ETF (NY: EFV )

52.13 USD -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.12 46.30 45.66 45.81 149,475 -0.20(-0.43%)
May 27, 2016 45.98 46.01 46.01 46.01 242,600 -0.14(-0.30%)
May 26, 2016 46.22 46.26 46.04 46.15 177,501 +0.14(+0.30%)
May 25, 2016 45.80 46.12 45.80 46.01 1,345,441 +0.62(+1.37%)
May 24, 2016 45.07 45.49 45.07 45.39 1,465,121 +0.63(+1.41%)
May 23, 2016 44.83 44.91 44.68 44.76 242,821 -0.22(-0.49%)
May 20, 2016 44.95 45.09 44.87 44.98 180,322 +0.34(+0.76%)
May 19, 2016 44.73 44.79 44.45 44.64 236,025 -0.36(-0.80%)
May 18, 2016 44.99 45.42 44.79 45.00 296,885 +0.11(+0.25%)
May 17, 2016 45.19 45.26 44.83 44.89 1,104,847 -0.26(-0.58%)
May 16, 2016 44.84 45.18 44.72 45.15 232,798 +0.57(+1.28%)
May 13, 2016 44.78 44.92 44.49 44.58 139,818 -0.54(-1.20%)
May 12, 2016 45.51 45.57 44.91 45.12 131,072 -0.04(-0.09%)
May 11, 2016 45.19 45.43 45.12 45.16 165,312 -0.43(-0.94%)
May 10, 2016 45.27 45.59 45.18 45.59 185,217 +0.71(+1.58%)
May 09, 2016 45.25 45.25 44.83 44.88 220,213 -0.32(-0.71%)
May 06, 2016 44.82 45.22 44.68 45.20 134,115 +0.16(+0.36%)
May 05, 2016 45.07 45.19 44.88 45.04 143,362 -0.09(-0.20%)
May 04, 2016 45.33 45.37 45.01 45.13 294,079 -0.60(-1.31%)
May 03, 2016 46.10 46.10 45.67 45.73 351,870 -0.93(-1.99%)
May 02, 2016 46.60 46.70 46.34 46.66 184,488 +0.35(+0.76%)
Apr 29, 2016 46.57 46.65 46.11 46.31 126,283 -0.24(-0.52%)
Apr 28, 2016 46.59 46.99 46.43 46.55 273,551 -0.64(-1.36%)
Apr 27, 2016 46.96 47.25 46.81 47.19 156,125 +0.05(+0.11%)
Apr 26, 2016 47.15 47.19 46.97 47.14 160,977 +0.24(+0.51%)
Apr 25, 2016 46.90 46.95 46.69 46.90 108,909 -0.33(-0.70%)
Apr 22, 2016 47.12 47.28 46.98 47.23 193,186 +0.12(+0.25%)
Apr 21, 2016 47.41 47.44 47.00 47.11 150,551 -0.15(-0.32%)
Apr 20, 2016 47.21 47.50 47.12 47.26 175,790 +0.12(+0.25%)
Apr 19, 2016 46.99 47.22 46.94 47.14 124,245 +0.81(+1.75%)
Apr 18, 2016 45.80 46.33 45.69 46.33 233,410 +0.40(+0.87%)
Apr 15, 2016 46.06 46.12 45.93 45.93 125,578 -0.15(-0.33%)
Apr 14, 2016 46.13 46.24 46.01 46.08 216,641 +0.14(+0.30%)
Apr 13, 2016 45.77 46.00 45.70 45.94 187,072 +0.97(+2.16%)
Apr 12, 2016 44.60 45.05 44.32 44.97 155,158 +0.84(+1.90%)
Apr 11, 2016 44.44 44.53 44.12 44.13 155,565 +0.11(+0.25%)
Apr 08, 2016 44.04 44.20 43.89 44.02 215,884 +0.93(+2.16%)
Apr 07, 2016 43.36 43.49 42.95 43.09 176,699 -0.64(-1.46%)
Apr 06, 2016 43.18 43.73 43.06 43.73 161,854 +0.74(+1.72%)
Apr 05, 2016 43.21 43.21 42.99 42.99 193,918 -1.12(-2.54%)
Apr 04, 2016 44.31 44.32 44.01 44.11 146,064 -0.10(-0.23%)
Apr 01, 2016 43.81 44.26 43.72 44.21 321,209 -0.65(-1.45%)
Mar 31, 2016 45.01 45.14 44.83 44.86 312,368 -0.38(-0.84%)
Mar 30, 2016 45.33 45.50 45.12 45.24 279,018 +0.39(+0.87%)
Mar 29, 2016 44.28 44.90 44.12 44.85 365,627 +0.28(+0.63%)
Mar 28, 2016 44.50 44.72 44.40 44.57 259,776 +0.38(+0.86%)
Mar 24, 2016 43.97 44.19 44.19 44.19 191,900 -0.42(-0.94%)
Mar 23, 2016 45.07 45.07 44.55 44.61 286,222 -0.66(-1.46%)
Mar 22, 2016 44.99 45.36 44.89 45.27 160,748 -0.15(-0.33%)
Mar 21, 2016 45.37 45.52 45.25 45.42 138,262 -0.23(-0.50%)
Mar 18, 2016 45.67 45.73 45.46 45.65 207,233 +0.03(+0.07%)
Mar 17, 2016 45.18 45.69 45.10 45.62 451,043 +0.49(+1.09%)
Mar 16, 2016 44.30 45.13 44.30 45.13 241,810 +0.46(+1.03%)
Mar 15, 2016 44.63 44.68 44.50 44.67 194,406 -0.55(-1.22%)
Mar 14, 2016 45.30 45.31 45.03 45.22 245,987 -0.20(-0.44%)
Mar 11, 2016 44.95 45.42 44.84 45.42 831,538 +1.37(+3.11%)
Mar 10, 2016 44.41 44.64 43.62 44.05 948,151 -0.01(-0.02%)
Mar 09, 2016 44.04 44.19 43.85 44.06 748,273 +0.25(+0.57%)
Mar 08, 2016 44.15 44.22 43.79 43.81 208,528 -0.59(-1.33%)
Mar 07, 2016 43.97 44.55 43.95 44.40 283,428 -0.10(-0.22%)
Mar 04, 2016 44.37 44.69 44.27 44.50 455,625 +0.44(+1.00%)
Mar 03, 2016 43.72 44.07 43.68 44.06 263,098 +0.62(+1.43%)
Mar 02, 2016 43.00 43.44 42.96 43.44 165,592 +0.52(+1.21%)
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.