EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.31 33.18 33.18 33.18 703,743 -0.37(-1.11%)
Dec 30, 2015 33.65 33.68 33.50 33.55 1,450,089 -0.29(-0.86%)
Dec 29, 2015 33.76 33.91 33.68 33.84 1,072,566 +0.32(+0.96%)
Dec 28, 2015 33.57 33.57 33.38 33.52 1,035,698 -0.14(-0.42%)
Dec 24, 2015 33.64 33.66 33.66 33.66 656,069 +0.01(+0.04%)
Dec 23, 2015 33.41 33.68 33.38 33.65 983,115 +0.61(+1.83%)
Dec 22, 2015 32.84 33.06 32.76 33.04 1,342,072 +0.26(+0.78%)
Dec 21, 2015 33.04 33.06 32.60 32.79 1,348,936 +0.17(+0.52%)
Dec 18, 2015 32.81 32.83 32.60 32.62 1,251,263 -0.29(-0.88%)
Dec 17, 2015 33.34 33.34 32.87 32.91 1,708,554 -0.44(-1.31%)
Dec 16, 2015 33.12 33.41 32.89 33.34 729,966 +0.68(+2.07%)
Dec 15, 2015 32.67 32.82 32.61 32.67 976,629 +0.16(+0.48%)
Dec 14, 2015 32.59 32.62 32.16 32.51 648,381 -0.04(-0.13%)
Dec 11, 2015 32.74 32.79 32.47 32.55 947,440 -0.64(-1.93%)
Dec 10, 2015 33.21 33.39 33.17 33.19 698,021 -0.01(-0.04%)
Dec 09, 2015 33.29 33.55 33.00 33.21 708,177 +0.01(+0.04%)
Dec 08, 2015 33.12 33.30 33.03 33.19 724,971 -0.61(-1.80%)
Dec 07, 2015 33.85 33.87 33.63 33.80 458,266 -0.35(-1.03%)
Dec 04, 2015 33.76 34.18 33.73 34.15 866,546 +0.30(+0.90%)
Dec 03, 2015 34.28 34.28 33.71 33.85 487,974 -0.20(-0.60%)
Dec 02, 2015 34.26 34.36 33.97 34.06 551,710 -0.40(-1.15%)
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.