EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.33 53.53 53.16 53.28 308,616 -0.90(-1.66%)
Mar 30, 2015 54.12 54.30 54.09 54.18 121,448 +0.06(+0.11%)
Mar 27, 2015 54.03 54.17 53.86 54.12 108,100 +0.05(+0.09%)
Mar 26, 2015 54.17 54.36 53.79 54.07 495,283 -0.45(-0.83%)
Mar 25, 2015 54.91 55.00 54.46 54.52 201,198 -0.17(-0.31%)
Mar 24, 2015 54.94 54.98 54.69 54.69 143,319 -0.07(-0.13%)
Mar 23, 2015 54.73 54.86 54.55 54.76 151,700 +0.35(+0.64%)
Mar 20, 2015 54.00 54.59 53.93 54.41 262,400 +1.33(+2.51%)
Mar 19, 2015 53.26 53.68 52.97 53.08 137,529 -0.67(-1.25%)
Mar 18, 2015 52.73 53.86 52.66 53.75 232,884 +1.09(+2.07%)
Mar 17, 2015 52.55 52.73 52.38 52.66 141,942 -0.05(-0.09%)
Mar 16, 2015 52.61 52.78 52.51 52.71 628,497 +0.51(+0.98%)
Mar 13, 2015 52.21 52.27 51.88 52.20 116,274 -0.41(-0.78%)
Mar 12, 2015 52.59 52.73 52.37 52.61 529,265 +0.59(+1.13%)
Mar 11, 2015 52.05 52.18 51.84 52.02 220,693 +0.12(+0.23%)
Mar 10, 2015 52.33 52.33 51.90 51.90 199,545 -1.19(-2.24%)
Mar 09, 2015 53.14 53.24 52.99 53.09 297,734 +0.10(+0.19%)
Mar 06, 2015 53.47 53.50 52.96 52.99 224,587 -0.90(-1.67%)
Mar 05, 2015 54.00 54.07 53.74 53.89 317,543 +0.13(+0.24%)
Mar 04, 2015 53.74 53.80 53.43 53.76 157,730 -0.26(-0.48%)
Mar 03, 2015 54.13 54.19 53.93 54.02 216,588 -0.37(-0.68%)
Mar 02, 2015 54.33 54.39 54.15 54.39 201,987 +0.10(+0.18%)
Feb 27, 2015 54.32 54.48 54.24 54.29 95,903 +0.00(+0.00%)
Feb 26, 2015 54.40 54.47 54.17 54.29 147,558 -0.24(-0.43%)
Feb 25, 2015 54.44 54.61 54.35 54.53 143,931 +0.02(+0.03%)
Feb 24, 2015 54.19 54.59 54.08 54.51 231,745 +0.36(+0.66%)
Feb 23, 2015 54.05 54.20 53.93 54.15 265,123 -0.32(-0.59%)
Feb 20, 2015 53.76 54.61 53.67 54.47 111,062 +0.56(+1.04%)
Feb 19, 2015 53.87 54.17 53.83 53.91 177,451 -0.10(-0.19%)
Feb 18, 2015 53.73 54.10 53.73 54.01 189,206 +0.38(+0.71%)
Feb 17, 2015 53.42 53.73 53.18 53.63 229,705 +0.06(+0.11%)
Feb 13, 2015 53.33 53.57 53.57 53.57 171,200 +0.51(+0.96%)
Feb 12, 2015 52.68 53.09 52.67 53.06 214,938 +0.90(+1.73%)
Feb 11, 2015 52.21 52.32 51.97 52.16 196,042 -0.37(-0.70%)
Feb 10, 2015 52.45 52.58 52.17 52.53 432,786 +0.43(+0.83%)
Feb 09, 2015 51.97 52.26 51.95 52.10 245,955 -0.24(-0.46%)
Feb 06, 2015 52.55 52.72 52.18 52.34 213,174 -0.63(-1.19%)
Feb 05, 2015 52.59 53.02 52.53 52.97 234,525 +0.77(+1.48%)
Feb 04, 2015 52.46 52.61 52.19 52.20 394,804 -0.52(-0.99%)
Feb 03, 2015 52.20 52.85 52.10 52.72 186,159 +0.97(+1.87%)
Feb 02, 2015 51.47 51.80 51.24 51.75 258,163 +0.74(+1.45%)
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%)
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.