EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.95 30.10 29.83 29.84 247,695 -0.13(-0.43%)
Feb 26, 2016 30.19 30.22 29.94 29.97 384,663 -0.05(-0.17%)
Feb 25, 2016 29.81 30.02 29.65 30.02 317,299 +0.41(+1.40%)
Feb 24, 2016 29.21 29.63 29.06 29.60 393,697 -0.15(-0.50%)
Feb 23, 2016 30.10 30.12 29.70 29.75 366,431 -0.62(-2.04%)
Feb 22, 2016 30.18 30.38 30.15 30.37 482,115 +0.42(+1.40%)
Feb 19, 2016 29.78 29.98 29.70 29.95 409,524 -0.16(-0.52%)
Feb 18, 2016 30.40 30.40 30.08 30.11 233,348 -0.14(-0.47%)
Feb 17, 2016 29.95 30.31 29.90 30.25 365,055 +0.54(+1.82%)
Feb 16, 2016 29.66 29.71 29.37 29.71 606,825 +0.66(+2.26%)
Feb 12, 2016 28.58 29.06 29.06 29.06 571,098 +0.63(+2.21%)
Feb 11, 2016 28.46 28.57 28.15 28.43 526,011 -0.48(-1.65%)
Feb 10, 2016 29.01 29.24 28.86 28.91 428,955 -0.05(-0.17%)
Feb 09, 2016 28.79 29.12 28.72 28.96 505,763 -0.52(-1.77%)
Feb 08, 2016 29.52 29.52 29.18 29.48 870,456 -0.54(-1.81%)
Feb 05, 2016 30.30 30.32 29.90 30.02 463,417 -0.36(-1.20%)
Feb 04, 2016 30.15 30.50 30.08 30.38 723,001 +0.25(+0.83%)
Feb 03, 2016 30.03 30.15 29.45 30.13 426,906 +0.22(+0.74%)
Feb 02, 2016 30.20 30.20 29.82 29.91 546,517 -0.83(-2.71%)
Feb 01, 2016 30.52 30.85 30.44 30.75 515,785 -0.19(-0.62%)
Jan 29, 2016 30.51 30.94 30.47 30.94 607,692 +0.46(+1.52%)
Jan 28, 2016 30.67 30.72 30.20 30.47 1,010,052 +0.18(+0.59%)
Jan 27, 2016 30.40 30.74 30.16 30.30 648,534 -0.21(-0.70%)
Jan 26, 2016 30.14 30.52 30.08 30.51 612,140 +0.64(+2.15%)
Jan 25, 2016 30.11 30.16 29.84 29.87 779,424 -0.56(-1.83%)
Jan 22, 2016 30.27 30.48 30.20 30.42 1,211,625 +0.91(+3.07%)
Jan 21, 2016 29.14 29.68 28.94 29.52 1,061,995 +0.22(+0.75%)
Jan 20, 2016 29.39 29.45 28.70 29.30 647,188 -0.76(-2.54%)
Jan 19, 2016 30.32 30.33 29.83 30.06 1,225,647 +0.20(+0.67%)
Jan 15, 2016 30.05 29.86 29.86 29.86 1,546,439 -1.17(-3.77%)
Jan 14, 2016 30.79 31.19 30.51 31.03 604,195 +0.46(+1.49%)
Jan 13, 2016 31.24 31.34 30.45 30.57 363,729 -0.46(-1.49%)
Jan 12, 2016 31.20 31.21 30.76 31.04 570,174 +0.07(+0.23%)
Jan 11, 2016 31.19 31.27 30.67 30.97 877,593 +0.11(+0.37%)
Jan 08, 2016 31.42 31.49 30.75 30.85 1,096,697 -0.43(-1.37%)
Jan 07, 2016 31.34 31.60 31.21 31.28 599,658 -0.68(-2.12%)
Jan 06, 2016 31.90 32.05 31.78 31.96 983,131 -0.64(-1.97%)
Jan 05, 2016 32.54 32.61 32.35 32.60 503,879 -0.06(-0.17%)
Jan 04, 2016 32.56 32.66 32.25 32.66 648,514 -0.52(-1.57%)
Dec 31, 2015 33.31 33.18 33.18 33.18 703,743 -0.37(-1.11%)
Dec 30, 2015 33.65 33.68 33.50 33.55 1,450,089 -0.29(-0.86%)
Dec 29, 2015 33.76 33.91 33.68 33.84 1,072,566 +0.32(+0.96%)
Dec 28, 2015 33.57 33.57 33.38 33.52 1,035,698 -0.14(-0.42%)
Dec 24, 2015 33.64 33.66 33.66 33.66 656,069 +0.01(+0.04%)
Dec 23, 2015 33.41 33.68 33.38 33.65 983,115 +0.61(+1.83%)
Dec 22, 2015 32.84 33.06 32.76 33.04 1,342,072 +0.26(+0.78%)
Dec 21, 2015 33.04 33.06 32.60 32.79 1,348,936 +0.17(+0.52%)
Dec 18, 2015 32.81 32.83 32.60 32.62 1,251,263 -0.29(-0.88%)
Dec 17, 2015 33.34 33.34 32.87 32.91 1,708,554 -0.44(-1.31%)
Dec 16, 2015 33.12 33.41 32.89 33.34 729,966 +0.68(+2.07%)
Dec 15, 2015 32.67 32.82 32.61 32.67 976,629 +0.16(+0.48%)
Dec 14, 2015 32.59 32.62 32.16 32.51 648,381 -0.04(-0.13%)
Dec 11, 2015 32.74 32.79 32.47 32.55 947,440 -0.64(-1.93%)
Dec 10, 2015 33.21 33.39 33.17 33.19 698,021 -0.01(-0.04%)
Dec 09, 2015 33.29 33.55 33.00 33.21 708,177 +0.01(+0.04%)
Dec 08, 2015 33.12 33.30 33.03 33.19 724,971 -0.61(-1.80%)
Dec 07, 2015 33.85 33.87 33.63 33.80 458,266 -0.35(-1.03%)
Dec 04, 2015 33.76 34.18 33.73 34.15 866,546 +0.30(+0.90%)
Dec 03, 2015 34.28 34.28 33.71 33.85 487,974 -0.20(-0.60%)
Dec 02, 2015 34.26 34.36 33.97 34.06 551,710 -0.40(-1.15%)
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.