EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.34 40.97 40.26 40.97 982,600 +0.67(+1.66%)
Jun 29, 2016 40.23 40.46 40.18 40.31 558,871 +0.74(+1.88%)
Jun 28, 2016 39.51 39.57 39.10 39.56 761,638 +1.02(+2.65%)
Jun 27, 2016 38.83 38.83 38.05 38.54 783,754 -1.05(-2.65%)
Jun 24, 2016 39.62 40.61 39.48 39.59 821,220 -4.31(-9.82%)
Jun 23, 2016 43.55 43.93 43.26 43.90 208,365 +1.33(+3.12%)
Jun 22, 2016 42.81 42.99 42.53 42.58 412,422 -0.03(-0.07%)
Jun 21, 2016 42.56 42.94 42.41 42.61 456,973 +0.32(+0.75%)
Jun 20, 2016 42.49 42.63 42.26 42.29 546,578 +1.08(+2.62%)
Jun 17, 2016 40.84 41.26 40.70 41.21 1,620,164 +0.64(+1.59%)
Jun 16, 2016 39.79 40.57 39.52 40.57 493,414 +0.09(+0.23%)
Jun 15, 2016 40.52 40.76 40.38 40.47 1,600,939 +0.22(+0.56%)
Jun 14, 2016 40.43 40.56 39.97 40.25 353,638 -0.64(-1.57%)
Jun 13, 2016 40.95 41.27 40.78 40.89 234,130 -0.67(-1.61%)
Jun 10, 2016 41.89 41.95 41.40 41.57 198,263 -1.30(-3.02%)
Jun 09, 2016 42.92 42.97 42.71 42.86 275,248 -0.62(-1.41%)
Jun 08, 2016 43.55 43.62 43.40 43.48 245,001 +0.12(+0.28%)
Jun 07, 2016 43.39 43.46 43.32 43.35 401,440 +0.36(+0.85%)
Jun 06, 2016 42.88 43.10 42.80 42.99 5,742,292 +0.26(+0.61%)
Jun 03, 2016 42.53 42.73 42.32 42.73 9,272,548 +0.32(+0.75%)
Jun 02, 2016 42.20 42.41 42.11 42.41 388,030 -0.07(-0.15%)
Jun 01, 2016 42.25 42.50 42.20 42.48 198,379 -0.21(-0.50%)
May 31, 2016 42.98 43.15 42.55 42.69 160,388 -0.19(-0.43%)
May 27, 2016 42.85 42.88 42.88 42.88 260,312 -0.13(-0.30%)
May 26, 2016 43.08 43.11 42.91 43.01 190,460 +0.13(+0.30%)
May 25, 2016 42.68 42.99 42.68 42.88 1,443,675 +0.58(+1.37%)
May 24, 2016 42.00 42.39 42.00 42.30 1,572,093 +0.59(+1.41%)
May 23, 2016 41.78 41.85 41.64 41.71 260,550 -0.21(-0.49%)
May 20, 2016 41.89 42.02 41.82 41.92 193,487 +0.32(+0.76%)
May 19, 2016 41.69 41.74 41.43 41.60 253,257 -0.34(-0.80%)
May 18, 2016 41.93 42.33 41.74 41.94 318,561 +0.10(+0.25%)
May 17, 2016 42.12 42.18 41.78 41.84 1,185,514 -0.24(-0.58%)
May 16, 2016 41.79 42.11 41.68 42.08 249,795 +0.53(+1.28%)
May 13, 2016 41.73 41.86 41.46 41.55 150,026 -0.50(-1.20%)
May 12, 2016 42.41 42.47 41.85 42.05 140,641 -0.04(-0.09%)
May 11, 2016 42.12 42.34 42.05 42.09 177,381 -0.40(-0.94%)
May 10, 2016 42.19 42.49 42.11 42.49 198,740 +0.66(+1.58%)
May 09, 2016 42.17 42.17 41.78 41.83 236,291 -0.30(-0.71%)
May 06, 2016 41.77 42.14 41.64 42.12 143,907 +0.15(+0.36%)
May 05, 2016 42.00 42.12 41.83 41.98 153,829 -0.08(-0.20%)
May 04, 2016 42.25 42.28 41.95 42.06 315,550 -0.56(-1.31%)
May 03, 2016 42.96 42.97 42.56 42.62 377,561 -0.87(-1.99%)
May 02, 2016 43.43 43.52 43.19 43.48 197,957 +0.33(+0.76%)
Apr 29, 2016 43.40 43.48 42.97 43.16 135,503 -0.22(-0.52%)
Apr 28, 2016 43.42 43.79 43.27 43.38 293,523 -0.60(-1.36%)
Apr 27, 2016 43.76 44.03 43.62 43.98 167,524 +0.05(+0.11%)
Apr 26, 2016 43.94 43.98 43.77 43.93 172,730 +0.22(+0.51%)
Apr 25, 2016 43.71 43.76 43.51 43.71 116,860 -0.31(-0.70%)
Apr 22, 2016 43.91 44.06 43.78 44.02 207,291 +0.11(+0.25%)
Apr 21, 2016 44.18 44.21 43.80 43.90 161,543 -0.14(-0.32%)
Apr 20, 2016 44.00 44.27 43.91 44.04 188,624 +0.11(+0.25%)
Apr 19, 2016 43.79 44.01 43.74 43.93 133,316 +0.75(+1.75%)
Apr 18, 2016 42.68 43.18 42.58 43.18 250,451 +0.37(+0.87%)
Apr 15, 2016 42.93 42.98 42.80 42.80 134,746 -0.14(-0.33%)
Apr 14, 2016 42.99 43.09 42.88 42.94 232,458 +0.13(+0.30%)
Apr 13, 2016 42.66 42.87 42.59 42.81 200,730 +0.90(+2.16%)
Apr 12, 2016 41.57 41.99 41.30 41.91 166,486 +0.78(+1.90%)
Apr 11, 2016 41.42 41.50 41.12 41.13 166,923 +0.10(+0.25%)
Apr 08, 2016 41.04 41.19 40.90 41.02 231,646 +0.87(+2.16%)
Apr 07, 2016 40.41 40.53 40.03 40.16 189,600 -0.60(-1.46%)
Apr 06, 2016 40.24 40.75 40.13 40.75 173,671 +0.69(+1.72%)
Apr 05, 2016 40.27 40.27 40.06 40.06 208,076 -1.04(-2.54%)
Apr 04, 2016 41.29 41.30 41.02 41.11 156,728 -0.09(-0.23%)
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.