EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.32 51.33 50.89 50.91 137,025 -0.79(-1.53%)
Jul 30, 2014 51.86 51.90 51.50 51.70 135,258 -0.09(-0.17%)
Jul 29, 2014 52.08 52.08 51.76 51.79 266,917 -0.10(-0.19%)
Jul 28, 2014 51.92 51.98 51.63 51.89 93,172 -0.01(-0.02%)
Jul 25, 2014 52.02 52.05 51.72 51.90 70,809 -0.16(-0.31%)
Jul 24, 2014 52.11 52.11 51.95 52.06 92,824 +0.12(+0.24%)
Jul 23, 2014 52.02 52.04 51.86 51.94 106,100 +0.12(+0.22%)
Jul 22, 2014 51.86 51.89 51.75 51.82 117,030 +0.25(+0.48%)
Jul 21, 2014 51.44 51.58 51.31 51.57 102,913 -0.19(-0.36%)
Jul 18, 2014 51.46 51.80 51.45 51.76 87,701 +0.46(+0.90%)
Jul 17, 2014 51.70 51.87 51.25 51.29 113,073 -0.77(-1.47%)
Jul 16, 2014 52.10 52.11 51.95 52.06 126,877 +0.41(+0.79%)
Jul 15, 2014 51.87 51.89 51.47 51.65 183,658 -0.10(-0.19%)
Jul 14, 2014 51.89 51.89 51.73 51.75 121,023 +0.31(+0.61%)
Jul 11, 2014 51.33 51.46 51.20 51.44 154,749 +0.10(+0.19%)
Jul 10, 2014 51.05 51.36 50.97 51.34 174,753 -0.61(-1.18%)
Jul 09, 2014 51.75 52.02 51.68 51.95 258,567 +0.18(+0.34%)
Jul 08, 2014 52.03 52.05 51.63 51.78 143,942 -0.49(-0.94%)
Jul 07, 2014 52.36 52.40 52.22 52.27 248,018 -0.49(-0.93%)
Jul 03, 2014 52.67 52.75 52.75 52.75 208,486 +0.10(+0.19%)
Jul 02, 2014 52.55 52.66 52.45 52.66 174,281 +0.12(+0.22%)
Jul 01, 2014 52.44 52.66 52.31 52.54 203,180 +0.40(+0.77%)
Jun 30, 2014 52.02 52.19 51.97 52.14 218,483 -0.01(-0.02%)
Jun 27, 2014 51.88 52.15 51.88 52.15 83,463 +0.09(+0.17%)
Jun 26, 2014 51.95 52.07 51.61 52.06 104,516 -0.04(-0.09%)
Jun 25, 2014 51.83 52.10 51.80 52.10 111,143 +0.07(+0.14%)
Jun 24, 2014 52.30 52.35 52.02 52.03 270,461 -0.40(-0.76%)
Jun 23, 2014 52.38 52.46 52.24 52.43 155,954 -0.11(-0.21%)
Jun 20, 2014 52.59 52.60 52.44 52.54 138,198 -0.16(-0.30%)
Jun 19, 2014 52.71 52.79 52.60 52.70 132,465 +0.27(+0.51%)
Jun 18, 2014 52.02 52.44 51.89 52.43 125,122 +0.53(+1.01%)
Jun 17, 2014 51.67 51.91 51.67 51.90 114,974 -0.08(-0.15%)
Jun 16, 2014 51.87 52.05 51.84 51.98 101,501 +0.01(+0.02%)
Jun 13, 2014 51.98 52.05 51.83 51.97 100,913 +0.11(+0.22%)
Jun 12, 2014 51.99 52.04 51.79 51.86 94,241 +0.03(+0.06%)
Jun 11, 2014 51.89 51.92 51.76 51.83 78,245 -0.19(-0.37%)
Jun 10, 2014 51.96 52.06 51.93 52.02 117,430 -0.23(-0.45%)
Jun 06, 2014 52.07 52.26 52.02 52.26 122,383 +0.41(+0.78%)
Jun 05, 2014 51.68 51.91 51.49 51.85 188,704 +0.32(+0.62%)
Jun 04, 2014 51.39 51.57 51.37 51.53 307,432 -0.03(-0.07%)
Jun 03, 2014 51.53 51.58 51.45 51.57 223,109 -0.10(-0.19%)
Jun 02, 2014 51.73 51.73 51.54 51.67 146,060 +0.10(+0.19%)
May 30, 2014 51.56 51.60 51.45 51.57 286,064 -0.03(-0.05%)
May 29, 2014 51.50 51.62 51.41 51.59 95,677 +0.27(+0.52%)
May 28, 2014 51.32 51.38 51.23 51.32 84,569 -0.17(-0.34%)
May 27, 2014 51.46 51.55 51.31 51.50 219,382 +0.29(+0.57%)
May 23, 2014 51.00 51.20 51.20 51.20 116,139 +0.17(+0.34%)
May 22, 2014 50.94 51.04 50.93 51.03 172,846 +0.06(+0.12%)
May 21, 2014 50.82 51.01 50.77 50.97 371,412 +0.37(+0.73%)
May 20, 2014 50.74 50.76 50.45 50.60 129,294 -0.40(-0.78%)
May 19, 2014 50.82 51.01 50.80 51.00 150,636 -0.11(-0.22%)
May 16, 2014 51.02 51.11 50.92 51.11 185,807 +0.15(+0.29%)
May 15, 2014 51.15 51.15 50.82 50.96 146,354 -0.27(-0.52%)
May 14, 2014 51.26 51.35 51.13 51.23 173,431 -0.09(-0.17%)
May 13, 2014 51.25 51.32 51.17 51.32 119,077 +0.02(+0.03%)
May 12, 2014 51.16 51.31 51.10 51.30 219,638 +0.33(+0.64%)
May 09, 2014 50.98 51.00 50.76 50.97 98,744 -0.04(-0.08%)
May 08, 2014 51.03 51.26 50.94 51.01 269,052 +0.05(+0.10%)
May 07, 2014 50.87 50.97 50.65 50.96 168,812 +0.16(+0.31%)
May 06, 2014 50.88 50.93 50.73 50.81 670,454 -0.10(-0.20%)
May 05, 2014 50.57 50.94 50.48 50.91 153,814 -0.01(-0.02%)
May 02, 2014 50.78 51.04 50.78 50.92 95,256 -0.10(-0.19%)
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.