EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.49 37.61 37.44 37.47 138,943 +0.00(+0.00%)
Feb 26, 2015 37.55 37.60 37.39 37.47 213,781 -0.16(-0.43%)
Feb 25, 2015 37.58 37.69 37.51 37.63 208,526 +0.01(+0.03%)
Feb 24, 2015 37.40 37.68 37.33 37.62 335,751 +0.25(+0.66%)
Feb 23, 2015 37.31 37.41 37.22 37.38 384,108 -0.22(-0.59%)
Feb 20, 2015 37.11 37.69 37.04 37.60 160,906 +0.39(+1.04%)
Feb 19, 2015 37.18 37.39 37.15 37.21 257,090 -0.07(-0.19%)
Feb 18, 2015 37.09 37.34 37.09 37.28 274,120 +0.26(+0.71%)
Feb 17, 2015 36.87 37.08 36.71 37.02 332,795 +0.04(+0.11%)
Feb 13, 2015 36.81 36.98 36.98 36.98 248,033 +0.35(+0.96%)
Feb 12, 2015 36.36 36.64 36.35 36.62 311,401 +0.62(+1.73%)
Feb 11, 2015 36.04 36.11 35.87 36.00 284,024 -0.26(-0.70%)
Feb 10, 2015 36.20 36.29 36.01 36.26 627,018 +0.30(+0.83%)
Feb 09, 2015 35.87 36.07 35.86 35.96 356,338 -0.17(-0.46%)
Feb 06, 2015 36.27 36.39 36.02 36.13 308,845 -0.43(-1.19%)
Feb 05, 2015 36.30 36.60 36.26 36.56 339,778 +0.53(+1.48%)
Feb 04, 2015 36.21 36.31 36.02 36.03 571,990 -0.36(-0.99%)
Feb 03, 2015 36.03 36.48 35.96 36.39 269,706 +0.67(+1.87%)
Feb 02, 2015 35.53 35.75 35.37 35.72 374,025 +0.51(+1.45%)
Jan 30, 2015 35.42 35.51 35.17 35.21 294,321 -0.55(-1.52%)
Jan 29, 2015 35.60 35.75 35.42 35.75 323,423 +0.45(+1.27%)
Jan 28, 2015 35.77 35.83 35.26 35.31 856,110 -0.47(-1.31%)
Jan 27, 2015 35.65 35.91 35.60 35.77 336,547 -0.02(-0.06%)
Jan 26, 2015 35.62 35.91 35.50 35.80 370,707 +0.42(+1.19%)
Jan 23, 2015 35.48 35.55 35.35 35.37 748,708 -0.23(-0.64%)
Jan 22, 2015 35.42 35.71 35.32 35.60 588,290 +0.19(+0.55%)
Jan 21, 2015 35.11 35.41 35.06 35.41 396,964 +0.34(+0.96%)
Jan 20, 2015 35.22 35.22 34.90 35.07 497,332 +0.14(+0.40%)
Jan 16, 2015 34.55 34.98 34.51 34.93 307,040 +0.50(+1.46%)
Jan 15, 2015 34.62 34.67 34.37 34.43 1,587,367 +0.14(+0.42%)
Jan 14, 2015 34.21 34.35 34.03 34.28 326,315 -0.12(-0.34%)
Jan 13, 2015 34.66 34.74 34.17 34.40 439,597 +0.17(+0.48%)
Jan 12, 2015 34.30 34.37 34.02 34.24 244,119 -0.08(-0.22%)
Jan 09, 2015 34.55 34.55 34.12 34.31 273,218 -0.26(-0.76%)
Jan 08, 2015 34.30 34.70 34.29 34.57 368,217 +0.42(+1.23%)
Jan 07, 2015 34.08 34.25 33.86 34.15 767,978 +0.34(+1.00%)
Jan 06, 2015 34.12 34.26 33.66 33.81 616,130 -0.32(-0.95%)
Jan 05, 2015 34.50 34.52 34.04 34.14 427,388 -0.98(-2.79%)
Jan 02, 2015 35.31 35.41 35.03 35.12 423,469 -0.10(-0.29%)
Dec 31, 2014 35.55 35.22 35.22 35.22 422,034 -0.23(-0.66%)
Dec 30, 2014 35.60 35.61 35.44 35.46 686,402 -0.32(-0.91%)
Dec 29, 2014 35.71 35.88 35.64 35.78 499,534 -0.27(-0.75%)
Dec 26, 2014 36.01 36.14 35.89 36.05 723,849 +0.13(+0.36%)
Dec 24, 2014 35.85 35.92 35.92 35.92 355,389 +0.17(+0.48%)
Dec 23, 2014 35.80 35.87 35.68 35.75 559,127 -0.09(-0.25%)
Dec 22, 2014 35.86 35.88 35.68 35.84 1,181,951 +0.15(+0.41%)
Dec 19, 2014 35.58 35.77 35.48 35.69 585,895 +0.08(+0.23%)
Dec 18, 2014 35.40 35.61 35.24 35.61 531,914 +0.64(+1.84%)
Dec 17, 2014 34.62 35.18 34.52 34.97 1,440,707 +0.46(+1.33%)
Dec 16, 2014 34.26 34.92 34.15 34.51 568,383 +0.35(+1.04%)
Dec 15, 2014 34.80 34.96 34.06 34.15 725,130 -0.61(-1.76%)
Dec 12, 2014 35.38 35.43 34.75 34.77 434,990 -0.78(-2.18%)
Dec 11, 2014 35.66 35.84 35.49 35.54 366,720 -0.03(-0.10%)
Dec 10, 2014 36.01 36.01 35.52 35.58 417,024 -0.44(-1.21%)
Dec 09, 2014 35.90 36.07 35.77 36.01 345,389 -0.21(-0.58%)
Dec 08, 2014 36.41 36.41 36.16 36.22 251,714 -0.33(-0.91%)
Dec 05, 2014 36.60 36.64 36.52 36.56 283,640 +0.10(+0.28%)
Dec 04, 2014 36.56 36.66 36.37 36.45 517,967 -0.22(-0.59%)
Dec 03, 2014 36.72 36.75 36.61 36.67 962,106 -0.07(-0.20%)
Dec 02, 2014 36.69 36.76 36.58 36.75 707,470 +0.17(+0.47%)
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.