EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.52 43.35 43.35 43.35 538,545 -0.48(-1.11%)
Dec 30, 2015 43.97 44.01 43.77 43.84 1,109,692 -0.38(-0.86%)
Dec 29, 2015 44.12 44.31 44.02 44.22 820,790 +0.42(+0.96%)
Dec 28, 2015 43.87 43.87 43.62 43.80 792,576 -0.19(-0.42%)
Dec 24, 2015 43.96 43.99 43.99 43.99 502,062 +0.02(+0.04%)
Dec 23, 2015 43.66 44.01 43.62 43.97 752,337 +0.79(+1.83%)
Dec 22, 2015 42.91 43.21 42.81 43.18 1,027,032 +0.34(+0.78%)
Dec 21, 2015 43.18 43.21 42.60 42.84 1,032,284 +0.22(+0.52%)
Dec 18, 2015 42.87 42.91 42.60 42.62 957,542 -0.38(-0.88%)
Dec 17, 2015 43.56 43.56 42.95 43.00 1,307,488 -0.57(-1.31%)
Dec 16, 2015 43.28 43.65 42.98 43.57 558,614 +0.89(+2.07%)
Dec 15, 2015 42.69 42.89 42.61 42.69 747,375 +0.20(+0.48%)
Dec 14, 2015 42.58 42.63 42.02 42.48 496,180 -0.06(-0.13%)
Dec 11, 2015 42.79 42.84 42.43 42.54 725,038 -0.84(-1.93%)
Dec 10, 2015 43.40 43.63 43.35 43.38 534,167 -0.02(-0.04%)
Dec 09, 2015 43.51 43.84 43.13 43.40 541,940 +0.02(+0.04%)
Dec 08, 2015 43.28 43.51 43.16 43.38 554,791 -0.79(-1.80%)
Dec 07, 2015 44.23 44.26 43.94 44.17 350,693 -0.46(-1.03%)
Dec 04, 2015 44.11 44.67 44.08 44.63 663,134 +0.40(+0.90%)
Dec 03, 2015 44.80 44.80 44.05 44.23 373,427 -0.27(-0.60%)
Dec 02, 2015 44.77 44.90 44.39 44.50 422,202 -0.52(-1.15%)
Dec 01, 2015 44.91 45.06 44.83 45.02 333,100 +0.44(+0.99%)
Nov 30, 2015 44.70 44.72 44.53 44.58 532,340 -0.13(-0.29%)
Nov 27, 2015 44.73 44.76 44.64 44.70 103,491 -0.01(-0.02%)
Nov 25, 2015 44.61 44.71 44.71 44.71 698,055 +0.07(+0.17%)
Nov 24, 2015 44.30 44.76 44.22 44.64 745,654 +0.03(+0.06%)
Nov 23, 2015 44.82 44.87 44.50 44.61 305,642 -0.30(-0.66%)
Nov 20, 2015 45.25 45.26 44.86 44.91 280,449 -0.24(-0.53%)
Nov 19, 2015 45.15 45.29 45.08 45.15 198,172 +0.27(+0.60%)
Nov 18, 2015 44.55 44.94 44.48 44.88 380,289 +0.47(+1.06%)
Nov 17, 2015 44.47 44.61 44.32 44.41 501,166 +0.13(+0.29%)
Nov 16, 2015 43.74 44.28 43.74 44.28 210,789 +0.54(+1.24%)
Nov 13, 2015 43.88 43.92 43.60 43.74 508,071 -0.30(-0.67%)
Nov 12, 2015 44.26 44.35 43.99 44.03 422,199 -0.67(-1.51%)
Nov 11, 2015 44.93 44.93 44.65 44.70 254,387 +0.07(+0.17%)
Nov 10, 2015 44.49 44.63 44.38 44.63 470,996 -0.01(-0.02%)
Nov 09, 2015 44.85 44.90 44.45 44.64 204,810 -0.45(-1.00%)
Nov 06, 2015 45.07 45.15 44.79 45.09 431,478 -0.28(-0.61%)
Nov 05, 2015 45.55 45.61 45.21 45.37 143,619 -0.19(-0.42%)
Nov 04, 2015 45.85 45.91 45.41 45.56 273,516 -0.25(-0.54%)
Nov 03, 2015 45.43 45.91 45.38 45.81 323,917 +0.09(+0.20%)
Nov 02, 2015 45.50 45.77 45.50 45.72 282,645 +0.37(+0.81%)
Oct 30, 2015 45.43 45.65 45.33 45.35 170,222 -0.04(-0.08%)
Oct 29, 2015 45.28 45.49 45.20 45.39 87,902 -0.58(-1.26%)
Oct 28, 2015 45.77 46.12 45.55 45.97 285,126 +0.36(+0.79%)
Oct 27, 2015 45.75 45.81 45.59 45.61 466,725 -0.63(-1.36%)
Oct 26, 2015 46.29 46.36 46.13 46.24 1,276,264 -0.18(-0.40%)
Oct 23, 2015 46.39 46.52 46.23 46.42 880,448 +0.36(+0.78%)
Oct 22, 2015 45.74 46.20 45.74 46.06 113,755 +0.59(+1.30%)
Oct 21, 2015 45.77 45.78 45.42 45.47 174,409 -0.08(-0.18%)
Oct 20, 2015 45.47 45.63 45.42 45.55 215,145 -0.18(-0.40%)
Oct 19, 2015 45.74 45.78 45.52 45.74 296,620 -0.28(-0.60%)
Oct 16, 2015 45.93 46.03 45.79 46.01 238,753 +0.00(+0.00%)
Oct 15, 2015 45.58 46.02 45.52 46.01 122,691 +0.75(+1.65%)
Oct 14, 2015 45.30 45.43 45.10 45.27 112,193 +0.10(+0.22%)
Oct 13, 2015 45.06 45.49 45.06 45.17 273,748 -0.67(-1.47%)
Oct 12, 2015 45.91 45.91 45.73 45.84 149,276 -0.13(-0.28%)
Oct 09, 2015 46.01 46.11 45.82 45.97 234,389 +0.16(+0.34%)
Oct 08, 2015 45.18 45.82 45.18 45.81 142,148 +0.39(+0.85%)
Oct 07, 2015 45.37 45.59 45.06 45.42 327,151 +0.77(+1.73%)
Oct 06, 2015 44.47 44.74 44.37 44.65 249,166 +0.18(+0.39%)
Oct 05, 2015 44.12 44.50 44.12 44.47 329,143 +0.89(+2.03%)
Oct 02, 2015 42.61 43.59 42.49 43.59 188,982 +0.77(+1.81%)
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.