EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 56.99 56.99 56.99 56.99 94,500 +0.02(+0.04%)
Aug 28, 2014 56.99 57.05 56.87 56.97 92,328 -0.35(-0.61%)
Aug 27, 2014 57.41 57.41 57.23 57.32 134,450 +0.14(+0.24%)
Aug 26, 2014 57.21 57.38 57.17 57.18 105,486 +0.03(+0.05%)
Aug 25, 2014 57.04 57.25 56.94 57.15 96,762 +0.45(+0.79%)
Aug 22, 2014 56.88 56.88 56.70 56.70 424,164 -0.36(-0.63%)
Aug 21, 2014 56.96 57.13 56.87 57.06 123,094 +0.34(+0.60%)
Aug 20, 2014 56.66 56.83 56.60 56.72 119,505 -0.21(-0.37%)
Aug 19, 2014 56.85 56.95 56.79 56.93 158,379 +0.08(+0.14%)
Aug 18, 2014 56.75 56.86 56.62 56.85 102,358 +0.36(+0.64%)
Aug 15, 2014 56.89 56.89 56.05 56.49 228,437 -0.03(-0.05%)
Aug 14, 2014 56.48 56.60 56.37 56.52 329,456 +0.23(+0.41%)
Aug 13, 2014 56.44 56.50 56.26 56.29 639,793 +0.22(+0.39%)
Aug 12, 2014 56.02 56.10 55.90 56.07 108,943 -0.01(-0.02%)
Aug 11, 2014 56.12 56.25 56.03 56.08 132,552 +0.14(+0.25%)
Aug 08, 2014 55.57 55.86 55.46 55.94 100,778 +0.37(+0.67%)
Aug 07, 2014 56.27 56.28 55.45 55.57 121,487 -0.56(-1.00%)
Aug 06, 2014 55.86 56.26 55.72 56.13 261,737 -0.19(-0.34%)
Aug 05, 2014 56.77 56.81 56.15 56.32 195,828 -0.79(-1.38%)
Aug 04, 2014 57.05 57.17 56.71 57.11 81,228 +0.31(+0.55%)
Aug 01, 2014 56.90 57.14 56.68 56.80 315,578 -0.39(-0.68%)
Jul 31, 2014 57.65 57.66 57.17 57.19 121,983 -0.89(-1.53%)
Jul 30, 2014 58.25 58.30 57.85 58.08 120,410 -0.10(-0.17%)
Jul 29, 2014 58.50 58.50 58.14 58.18 237,616 -0.11(-0.19%)
Jul 28, 2014 58.32 58.39 58.00 58.29 82,944 -0.01(-0.02%)
Jul 25, 2014 58.44 58.47 58.10 58.30 63,036 -0.18(-0.31%)
Jul 24, 2014 58.54 58.54 58.36 58.48 82,635 +0.14(+0.24%)
Jul 23, 2014 58.43 58.46 58.25 58.34 94,453 +0.13(+0.22%)
Jul 22, 2014 58.25 58.29 58.13 58.21 104,183 +0.28(+0.48%)
Jul 21, 2014 57.78 57.94 57.64 57.93 91,616 -0.21(-0.36%)
Jul 18, 2014 57.81 58.19 57.79 58.14 78,074 +0.52(+0.90%)
Jul 17, 2014 58.08 58.27 57.57 57.62 100,661 -0.86(-1.47%)
Jul 16, 2014 58.52 58.54 58.36 58.48 112,949 +0.46(+0.79%)
Jul 15, 2014 58.27 58.29 57.82 58.02 163,497 -0.11(-0.19%)
Jul 14, 2014 58.29 58.29 58.10 58.13 107,738 +0.35(+0.61%)
Jul 11, 2014 57.66 57.81 57.51 57.78 137,762 +0.11(+0.19%)
Jul 10, 2014 57.34 57.69 57.25 57.67 155,570 -0.69(-1.18%)
Jul 09, 2014 58.13 58.44 58.05 58.36 230,183 +0.20(+0.34%)
Jul 08, 2014 58.45 58.47 58.00 58.16 128,141 -0.55(-0.94%)
Jul 07, 2014 58.82 58.86 58.66 58.71 220,792 -0.55(-0.93%)
Jul 03, 2014 59.16 59.26 59.26 59.26 185,600 +0.11(+0.19%)
Jul 02, 2014 59.03 59.15 58.92 59.15 155,150 +0.13(+0.22%)
Jul 01, 2014 58.91 59.16 58.76 59.02 180,876 +0.45(+0.77%)
Jun 30, 2014 58.43 58.63 58.38 58.57 194,499 -0.01(-0.02%)
Jun 27, 2014 58.28 58.58 58.28 58.58 74,301 +0.10(+0.17%)
Jun 26, 2014 58.36 58.49 57.97 58.48 93,043 -0.05(-0.09%)
Jun 25, 2014 58.22 58.53 58.19 58.53 98,943 -1.72(-2.85%)
Jun 24, 2014 60.56 60.62 60.23 60.25 233,576 -0.46(-0.76%)
Jun 23, 2014 60.65 60.75 60.49 60.71 134,685 -0.13(-0.21%)
Jun 20, 2014 60.90 60.91 60.72 60.84 119,351 -0.18(-0.29%)
Jun 19, 2014 61.03 61.13 60.91 61.02 114,400 +0.31(+0.51%)
Jun 18, 2014 60.24 60.72 60.09 60.71 108,058 +0.61(+1.01%)
Jun 17, 2014 59.83 60.11 59.83 60.10 99,294 -0.09(-0.15%)
Jun 16, 2014 60.06 60.27 60.03 60.19 87,659 +0.01(+0.02%)
Jun 13, 2014 60.19 60.27 60.02 60.18 87,151 +0.13(+0.22%)
Jun 12, 2014 60.20 60.26 59.97 60.05 81,389 +0.03(+0.06%)
Jun 11, 2014 60.09 60.12 59.93 60.02 67,574 -0.22(-0.37%)
Jun 10, 2014 60.17 60.28 60.13 60.24 101,415 -0.27(-0.45%)
Jun 06, 2014 60.29 60.51 60.23 60.51 105,693 +0.47(+0.78%)
Jun 05, 2014 59.84 60.11 59.62 60.04 162,969 +0.37(+0.62%)
Jun 04, 2014 59.50 59.71 59.49 59.67 265,505 -0.04(-0.07%)
Jun 03, 2014 59.67 59.72 59.57 59.71 192,682 -0.12(-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.