EAFE Value Ishares MSCI ETF (NY: EFV )

49.25 USD -0.13 (-0.26%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.78 43.38 42.72 43.38 433,398 +0.65(+1.52%)
Jan 28, 2016 43.01 43.08 42.35 42.73 720,356 +0.25(+0.59%)
Jan 27, 2016 42.63 43.10 42.29 42.48 462,526 -0.30(-0.70%)
Jan 26, 2016 42.26 42.79 42.17 42.78 436,570 +0.90(+2.15%)
Jan 25, 2016 42.22 42.29 41.84 41.88 555,875 -0.78(-1.83%)
Jan 22, 2016 42.44 42.74 42.34 42.66 864,115 +1.27(+3.07%)
Jan 21, 2016 40.86 41.61 40.58 41.39 757,401 +0.31(+0.75%)
Jan 20, 2016 41.21 41.29 40.24 41.08 461,566 -1.07(-2.54%)
Jan 19, 2016 42.51 42.53 41.82 42.15 874,115 +0.28(+0.67%)
Jan 15, 2016 42.13 41.87 41.87 41.87 1,102,900 -1.64(-3.77%)
Jan 14, 2016 43.17 43.73 42.78 43.51 430,904 +0.64(+1.49%)
Jan 13, 2016 43.81 43.94 42.69 42.87 259,407 -0.65(-1.49%)
Jan 12, 2016 43.75 43.76 43.13 43.52 406,641 +0.10(+0.23%)
Jan 11, 2016 43.74 43.85 43.01 43.42 625,888 +0.16(+0.37%)
Jan 08, 2016 44.05 44.16 43.12 43.26 782,150 -0.60(-1.37%)
Jan 07, 2016 43.95 44.31 43.76 43.86 427,668 -0.95(-2.12%)
Jan 06, 2016 44.73 44.94 44.56 44.81 701,156 -0.90(-1.97%)
Jan 05, 2016 45.62 45.73 45.35 45.71 359,360 -0.08(-0.17%)
Jan 04, 2016 45.66 45.79 45.22 45.79 462,512 -0.73(-1.57%)
Dec 31, 2015 46.70 46.52 46.52 46.52 501,900 -0.52(-1.11%)
Dec 30, 2015 47.18 47.22 46.97 47.04 1,034,184 -0.41(-0.86%)
Dec 29, 2015 47.34 47.55 47.23 47.45 764,940 +0.45(+0.96%)
Dec 28, 2015 47.07 47.07 46.81 47.00 738,646 -0.20(-0.42%)
Dec 24, 2015 47.17 47.20 47.20 47.20 467,900 +0.02(+0.04%)
Dec 23, 2015 46.85 47.22 46.81 47.18 701,145 +0.85(+1.83%)
Dec 22, 2015 46.04 46.36 45.94 46.33 957,148 +0.36(+0.78%)
Dec 21, 2015 46.33 46.36 45.71 45.97 962,043 -0.25(-0.54%)
Dec 18, 2015 46.49 46.53 46.20 46.22 882,982 -0.41(-0.88%)
Dec 17, 2015 47.24 47.24 46.58 46.63 1,205,679 -0.62(-1.31%)
Dec 16, 2015 46.93 47.34 46.61 47.25 515,117 +0.96(+2.07%)
Dec 15, 2015 46.30 46.51 46.20 46.29 689,180 +0.22(+0.48%)
Dec 14, 2015 46.18 46.23 45.57 46.07 457,545 -0.06(-0.13%)
Dec 11, 2015 46.40 46.46 46.01 46.13 668,582 -0.91(-1.93%)
Dec 10, 2015 47.06 47.32 47.01 47.04 492,574 -0.02(-0.04%)
Dec 09, 2015 47.18 47.54 46.77 47.06 499,741 +0.02(+0.04%)
Dec 08, 2015 46.94 47.19 46.80 47.04 511,592 -0.86(-1.80%)
Dec 07, 2015 47.97 48.00 47.65 47.90 323,386 -0.50(-1.03%)
Dec 04, 2015 47.84 48.44 47.80 48.40 611,498 +0.43(+0.90%)
Dec 03, 2015 48.58 48.58 47.77 47.97 344,350 -0.29(-0.60%)
Dec 02, 2015 48.55 48.69 48.14 48.26 389,327 -0.56(-1.15%)
Dec 01, 2015 48.70 48.87 48.61 48.82 307,163 +0.48(+0.99%)
Nov 30, 2015 48.48 48.50 48.29 48.34 490,889 -0.14(-0.29%)
Nov 27, 2015 48.51 48.53 48.41 48.48 95,433 -0.01(-0.02%)
Nov 25, 2015 48.38 48.49 48.49 48.49 643,700 +0.08(+0.17%)
Nov 24, 2015 48.04 48.54 47.95 48.41 687,593 +0.03(+0.06%)
Nov 23, 2015 48.60 48.66 48.26 48.38 281,843 -0.32(-0.66%)
Nov 20, 2015 49.07 49.08 48.65 48.70 258,612 -0.26(-0.53%)
Nov 19, 2015 48.96 49.11 48.89 48.96 182,741 +0.29(+0.60%)
Nov 18, 2015 48.31 48.73 48.24 48.67 350,678 +0.51(+1.06%)
Nov 17, 2015 48.23 48.38 48.06 48.16 462,142 +0.14(+0.29%)
Nov 16, 2015 47.43 48.02 47.43 48.02 194,376 +0.59(+1.24%)
Nov 13, 2015 47.58 47.63 47.29 47.43 468,510 -0.32(-0.67%)
Nov 12, 2015 48.00 48.09 47.71 47.75 389,324 -0.73(-1.51%)
Nov 11, 2015 48.72 48.72 48.42 48.48 234,579 +0.08(+0.17%)
Nov 10, 2015 48.25 48.40 48.13 48.40 434,322 -0.01(-0.02%)
Nov 09, 2015 48.64 48.70 48.20 48.41 188,863 -0.49(-1.00%)
Nov 06, 2015 48.88 48.97 48.57 48.90 397,881 -0.30(-0.61%)
Nov 05, 2015 49.40 49.46 49.03 49.20 132,436 -0.21(-0.43%)
Nov 04, 2015 49.72 49.79 49.25 49.41 252,219 -0.27(-0.54%)
Nov 03, 2015 49.27 49.79 49.21 49.68 298,695 +0.10(+0.20%)
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.