EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.32 51.45 50.96 51.01 203,149 -0.79(-1.53%)
Jan 29, 2015 51.58 51.80 51.32 51.80 223,236 +0.65(+1.27%)
Jan 28, 2015 51.83 51.91 51.09 51.15 590,912 -0.68(-1.31%)
Jan 27, 2015 51.65 52.03 51.57 51.83 232,295 -0.03(-0.06%)
Jan 26, 2015 51.60 52.02 51.43 51.86 255,873 +0.61(+1.19%)
Jan 23, 2015 51.40 51.51 51.21 51.25 516,780 -0.33(-0.64%)
Jan 22, 2015 51.32 51.74 51.17 51.58 406,055 +0.28(+0.55%)
Jan 21, 2015 50.87 51.30 50.79 51.30 273,996 +0.49(+0.96%)
Jan 20, 2015 51.03 51.03 50.56 50.81 343,273 +0.20(+0.40%)
Jan 16, 2015 50.05 50.68 50.00 50.61 211,928 +0.73(+1.46%)
Jan 15, 2015 50.16 50.23 49.80 49.88 1,095,647 +0.21(+0.42%)
Jan 14, 2015 49.56 49.77 49.30 49.67 225,232 -0.17(-0.34%)
Jan 13, 2015 50.22 50.33 49.50 49.84 303,423 +0.24(+0.48%)
Jan 12, 2015 49.69 49.79 49.29 49.60 168,498 -0.11(-0.22%)
Jan 09, 2015 50.06 50.06 49.44 49.71 188,583 -0.38(-0.76%)
Jan 08, 2015 49.69 50.28 49.68 50.09 254,154 +0.61(+1.23%)
Jan 07, 2015 49.38 49.62 49.06 49.48 530,081 +0.49(+1.00%)
Jan 06, 2015 49.44 49.63 48.77 48.99 425,271 -0.47(-0.95%)
Jan 05, 2015 49.99 50.01 49.31 49.46 294,996 -1.42(-2.79%)
Jan 02, 2015 51.16 51.30 50.75 50.88 292,291 -0.15(-0.29%)
Dec 31, 2014 51.50 51.03 51.03 51.03 291,300 -0.34(-0.66%)
Dec 30, 2014 51.57 51.59 51.35 51.37 473,775 -0.47(-0.91%)
Dec 29, 2014 51.73 51.99 51.64 51.84 344,793 -0.39(-0.75%)
Dec 26, 2014 52.17 52.36 52.00 52.23 499,622 +0.19(+0.37%)
Dec 24, 2014 51.94 52.04 52.04 52.04 245,300 +0.25(+0.48%)
Dec 23, 2014 51.86 51.97 51.70 51.79 385,926 -0.13(-0.25%)
Dec 22, 2014 51.95 51.99 51.70 51.92 815,817 +0.21(+0.41%)
Dec 19, 2014 51.55 51.82 51.40 51.71 404,402 +0.12(+0.23%)
Dec 18, 2014 51.29 51.59 51.06 51.59 367,143 +0.93(+1.84%)
Dec 17, 2014 50.16 50.97 50.01 50.66 994,418 -0.02(-0.04%)
Dec 16, 2014 50.31 51.29 50.15 50.68 387,004 +0.52(+1.04%)
Dec 15, 2014 51.11 51.34 50.03 50.16 493,731 -0.90(-1.76%)
Dec 12, 2014 51.96 52.03 51.03 51.06 296,179 -1.14(-2.18%)
Dec 11, 2014 52.38 52.63 52.12 52.20 249,695 -0.05(-0.10%)
Dec 10, 2014 52.89 52.89 52.17 52.25 283,946 -0.64(-1.21%)
Dec 09, 2014 52.73 52.98 52.54 52.89 235,171 -0.31(-0.58%)
Dec 08, 2014 53.48 53.48 53.10 53.20 171,389 -0.49(-0.91%)
Dec 05, 2014 53.75 53.81 53.63 53.69 193,127 +0.15(+0.28%)
Dec 04, 2014 53.69 53.84 53.41 53.54 352,677 -0.32(-0.59%)
Dec 03, 2014 53.93 53.98 53.77 53.86 655,085 -0.11(-0.20%)
Dec 02, 2014 53.88 53.99 53.73 53.97 481,707 +0.25(+0.47%)
Dec 01, 2014 53.85 53.85 53.49 53.72 503,455 -0.11(-0.20%)
Nov 28, 2014 53.97 53.98 53.74 53.83 86,135 -0.66(-1.21%)
Nov 26, 2014 54.33 54.49 54.49 54.49 109,900 +0.24(+0.44%)
Nov 25, 2014 54.24 54.34 54.05 54.25 195,333 +0.17(+0.31%)
Nov 24, 2014 54.13 54.17 53.95 54.08 314,639 +0.23(+0.43%)
Nov 21, 2014 54.11 54.19 53.71 53.85 290,131 +0.45(+0.84%)
Nov 20, 2014 53.21 53.47 53.15 53.40 409,975 -0.31(-0.58%)
Nov 19, 2014 53.85 53.94 53.50 53.71 341,790 -0.22(-0.41%)
Nov 18, 2014 53.73 53.99 53.68 53.93 158,631 +0.59(+1.11%)
Nov 17, 2014 53.17 53.38 53.05 53.34 174,142 -0.16(-0.30%)
Nov 14, 2014 53.08 53.54 53.05 53.50 232,126 +0.12(+0.22%)
Nov 13, 2014 53.19 53.47 53.15 53.38 637,000 +0.15(+0.28%)
Nov 12, 2014 53.07 53.31 53.07 53.23 141,630 -0.46(-0.86%)
Nov 11, 2014 53.51 53.74 53.36 53.69 131,602 +0.32(+0.60%)
Nov 10, 2014 53.38 53.48 53.19 53.37 121,290 +0.24(+0.45%)
Nov 07, 2014 52.94 53.13 52.75 53.13 124,690 +0.03(+0.06%)
Nov 06, 2014 53.33 53.41 52.99 53.10 199,019 -0.33(-0.62%)
Nov 05, 2014 53.48 53.53 53.22 53.43 214,693 +0.13(+0.24%)
Nov 04, 2014 53.35 53.35 53.03 53.30 183,117 -0.45(-0.84%)
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.