EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.78 52.78 52.48 52.49 531,263 -0.03(-0.06%)
May 30, 2017 52.46 52.57 52.40 52.52 383,785 -0.13(-0.25%)
May 26, 2017 52.57 52.65 52.50 52.65 227,286 -0.22(-0.42%)
May 25, 2017 52.89 52.97 52.80 52.87 328,626 -0.10(-0.19%)
May 24, 2017 52.80 52.97 52.76 52.97 183,518 +0.01(+0.02%)
May 23, 2017 53.02 53.10 52.91 52.96 421,068 +0.04(+0.08%)
May 22, 2017 52.94 53.05 52.87 52.92 435,036 +0.00(+0.00%)
May 19, 2017 52.66 52.94 52.66 52.92 337,853 +0.63(+1.20%)
May 18, 2017 52.05 52.33 51.92 52.29 393,797 +0.05(+0.10%)
May 17, 2017 52.52 52.59 52.22 52.24 627,527 -0.64(-1.21%)
May 16, 2017 52.88 52.94 52.81 52.88 507,306 +0.25(+0.48%)
May 15, 2017 52.50 52.77 52.44 52.63 271,122 +0.35(+0.67%)
May 12, 2017 52.11 52.28 52.07 52.28 584,087 +0.20(+0.38%)
May 11, 2017 51.98 52.08 51.82 52.08 474,012 -0.13(-0.25%)
May 10, 2017 52.16 52.21 52.07 52.21 263,795 +0.08(+0.15%)
May 09, 2017 52.25 52.25 52.00 52.13 333,537 -0.26(-0.50%)
May 08, 2017 52.41 52.41 52.26 52.39 308,048 -0.46(-0.87%)
May 05, 2017 52.29 52.85 52.26 52.85 334,536 +0.60(+1.15%)
May 04, 2017 51.95 52.25 51.87 52.25 312,386 +0.47(+0.91%)
May 03, 2017 51.66 51.79 51.55 51.78 1,825,134 -0.07(-0.14%)
May 02, 2017 51.76 51.87 51.67 51.85 796,407 +0.22(+0.43%)
May 01, 2017 51.61 51.68 51.53 51.63 461,872 +0.24(+0.47%)
Apr 28, 2017 51.51 51.51 51.36 51.39 231,233 -0.09(-0.17%)
Apr 27, 2017 51.50 51.58 51.33 51.48 227,649 -0.08(-0.16%)
Apr 26, 2017 51.51 51.69 51.50 51.56 267,422 -0.10(-0.19%)
Apr 25, 2017 51.52 51.73 51.51 51.66 257,645 +0.37(+0.72%)
Apr 24, 2017 51.19 51.32 51.11 51.29 360,378 +1.45(+2.91%)
Apr 21, 2017 49.77 49.85 49.68 49.84 533,491 +0.10(+0.20%)
Apr 20, 2017 49.70 49.85 49.63 49.74 599,476 +0.47(+0.95%)
Apr 19, 2017 49.51 49.55 49.19 49.27 266,390 -0.13(-0.26%)
Apr 18, 2017 49.28 49.41 49.15 49.40 157,959 -0.33(-0.66%)
Apr 17, 2017 49.58 49.73 49.51 49.73 177,619 +0.39(+0.79%)
Apr 13, 2017 49.44 49.51 49.30 49.34 358,240 -0.47(-0.94%)
Apr 12, 2017 49.77 49.84 49.59 49.81 218,525 -0.13(-0.26%)
Apr 11, 2017 49.89 49.94 49.53 49.94 188,372 +0.28(+0.56%)
Apr 10, 2017 49.69 49.75 49.58 49.66 209,283 -0.03(-0.06%)
Apr 07, 2017 49.66 49.83 49.66 49.69 247,561 -0.17(-0.34%)
Apr 06, 2017 49.75 49.91 49.72 49.86 370,209 +0.08(+0.16%)
Apr 05, 2017 50.06 50.17 49.73 49.78 256,945 -0.31(-0.62%)
Apr 04, 2017 49.82 50.09 49.79 50.09 271,518 +0.02(+0.04%)
Apr 03, 2017 50.12 50.21 49.73 50.07 871,175 -0.23(-0.46%)
Mar 31, 2017 50.18 50.38 50.09 50.30 571,443 -0.09(-0.18%)
Mar 30, 2017 50.39 50.52 50.34 50.39 242,111 -0.14(-0.28%)
Mar 29, 2017 50.27 50.53 50.21 50.53 212,675 +0.02(+0.04%)
Mar 28, 2017 50.30 50.60 50.30 50.51 1,305,049 +0.22(+0.44%)
Mar 27, 2017 49.99 50.32 49.97 50.29 252,784 +0.13(+0.26%)
Mar 24, 2017 50.17 50.22 50.02 50.16 1,280,623 +0.12(+0.24%)
Mar 23, 2017 49.85 50.20 49.85 50.04 482,813 +0.04(+0.08%)
Mar 22, 2017 49.75 50.02 49.73 50.00 391,054 -0.06(-0.12%)
Mar 21, 2017 50.75 50.76 50.00 50.06 464,036 -0.20(-0.39%)
Mar 20, 2017 50.38 50.46 50.18 50.26 681,848 -0.14(-0.28%)
Mar 17, 2017 50.40 50.54 50.27 50.40 1,816,735 +0.09(+0.18%)
Mar 16, 2017 50.30 50.34 50.16 50.31 378,800 +0.27(+0.54%)
Mar 15, 2017 49.41 50.06 49.35 50.04 741,920 +0.80(+1.62%)
Mar 14, 2017 49.31 49.36 49.16 49.24 1,422,090 -0.50(-1.01%)
Mar 13, 2017 49.65 49.79 49.65 49.74 2,743,010 +0.12(+0.24%)
Mar 10, 2017 49.47 49.64 49.39 49.62 419,107 +0.48(+0.98%)
Mar 09, 2017 49.14 49.22 49.00 49.14 1,534,132 +0.22(+0.45%)
Mar 08, 2017 49.20 49.21 48.90 48.92 601,260 -0.18(-0.37%)
Mar 07, 2017 49.05 49.22 49.01 49.10 375,925 -0.17(-0.35%)
Mar 06, 2017 49.28 49.31 49.15 49.27 786,994 -0.20(-0.40%)
Mar 03, 2017 49.25 49.50 49.18 49.47 273,825 +0.43(+0.88%)
Mar 02, 2017 49.19 49.28 49.02 49.04 511,940 -0.35(-0.71%)
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.