EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.08 32.18 31.96 31.98 438,218 -0.27(-0.84%)
Mar 30, 2016 32.31 32.43 32.16 32.25 391,432 +0.28(+0.87%)
Mar 29, 2016 31.56 32.01 31.45 31.97 512,935 +0.20(+0.63%)
Mar 28, 2016 31.72 31.88 31.65 31.77 364,437 +0.27(+0.86%)
Mar 24, 2016 31.34 31.50 31.50 31.50 269,215 -0.30(-0.94%)
Mar 23, 2016 32.13 32.13 31.76 31.80 401,538 -0.47(-1.46%)
Mar 22, 2016 32.07 32.33 32.00 32.27 225,512 -0.11(-0.33%)
Mar 21, 2016 32.34 32.45 32.25 32.38 193,966 -0.16(-0.50%)
Mar 18, 2016 32.55 32.60 32.41 32.54 290,725 +0.02(+0.07%)
Mar 17, 2016 32.20 32.57 32.15 32.52 632,765 +0.35(+1.09%)
Mar 16, 2016 31.58 32.17 31.58 32.17 339,233 +0.33(+1.03%)
Mar 15, 2016 31.81 31.85 31.72 31.84 272,730 -0.39(-1.22%)
Mar 14, 2016 32.29 32.30 32.10 32.23 345,093 -0.14(-0.44%)
Mar 11, 2016 32.04 32.38 31.96 32.38 1,166,558 +0.98(+3.11%)
Mar 10, 2016 31.66 31.82 31.10 31.40 1,330,154 -0.01(-0.02%)
Mar 09, 2016 31.39 31.50 31.26 31.41 1,049,746 +0.18(+0.57%)
Mar 08, 2016 31.47 31.52 31.21 31.23 292,542 -0.42(-1.33%)
Mar 07, 2016 31.34 31.76 31.33 31.65 397,619 -0.07(-0.22%)
Mar 04, 2016 31.63 31.86 31.55 31.72 639,193 +0.31(+1.00%)
Mar 03, 2016 31.16 31.41 31.13 31.41 369,098 +0.44(+1.43%)
Mar 02, 2016 30.65 30.96 30.62 30.96 232,307 +0.37(+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.