EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.17%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.98 43.15 42.55 42.69 160,388 -0.19(-0.43%)
May 27, 2016 42.85 42.88 42.88 42.88 260,312 -0.13(-0.30%)
May 26, 2016 43.08 43.11 42.91 43.01 190,460 +0.13(+0.30%)
May 25, 2016 42.68 42.99 42.68 42.88 1,443,675 +0.58(+1.37%)
May 24, 2016 42.00 42.39 42.00 42.30 1,572,093 +0.59(+1.41%)
May 23, 2016 41.78 41.85 41.64 41.71 260,550 -0.21(-0.49%)
May 20, 2016 41.89 42.02 41.82 41.92 193,487 +0.32(+0.76%)
May 19, 2016 41.69 41.74 41.43 41.60 253,257 -0.34(-0.80%)
May 18, 2016 41.93 42.33 41.74 41.94 318,561 +0.10(+0.25%)
May 17, 2016 42.12 42.18 41.78 41.84 1,185,514 -0.24(-0.58%)
May 16, 2016 41.79 42.11 41.68 42.08 249,795 +0.53(+1.28%)
May 13, 2016 41.73 41.86 41.46 41.55 150,026 -0.50(-1.20%)
May 12, 2016 42.41 42.47 41.85 42.05 140,641 -0.04(-0.09%)
May 11, 2016 42.12 42.34 42.05 42.09 177,381 -0.40(-0.94%)
May 10, 2016 42.19 42.49 42.11 42.49 198,740 +0.66(+1.58%)
May 09, 2016 42.17 42.17 41.78 41.83 236,291 -0.30(-0.71%)
May 06, 2016 41.77 42.14 41.64 42.12 143,907 +0.15(+0.36%)
May 05, 2016 42.00 42.12 41.83 41.98 153,829 -0.08(-0.20%)
May 04, 2016 42.25 42.28 41.95 42.06 315,550 -0.56(-1.31%)
May 03, 2016 42.96 42.97 42.56 42.62 377,561 -0.87(-1.99%)
May 02, 2016 43.43 43.52 43.19 43.48 197,957 +0.33(+0.76%)
Apr 29, 2016 43.40 43.48 42.97 43.16 135,503 -0.22(-0.52%)
Apr 28, 2016 43.42 43.79 43.27 43.38 293,523 -0.60(-1.36%)
Apr 27, 2016 43.76 44.03 43.62 43.98 167,524 +0.05(+0.11%)
Apr 26, 2016 43.94 43.98 43.77 43.93 172,730 +0.22(+0.51%)
Apr 25, 2016 43.71 43.76 43.51 43.71 116,860 -0.31(-0.70%)
Apr 22, 2016 43.91 44.06 43.78 44.02 207,291 +0.11(+0.25%)
Apr 21, 2016 44.18 44.21 43.80 43.90 161,543 -0.14(-0.32%)
Apr 20, 2016 44.00 44.27 43.91 44.04 188,624 +0.11(+0.25%)
Apr 19, 2016 43.79 44.01 43.74 43.93 133,316 +0.75(+1.75%)
Apr 18, 2016 42.68 43.18 42.58 43.18 250,451 +0.37(+0.87%)
Apr 15, 2016 42.93 42.98 42.80 42.80 134,746 -0.14(-0.33%)
Apr 14, 2016 42.99 43.09 42.88 42.94 232,458 +0.13(+0.30%)
Apr 13, 2016 42.66 42.87 42.59 42.81 200,730 +0.90(+2.16%)
Apr 12, 2016 41.57 41.99 41.30 41.91 166,486 +0.78(+1.90%)
Apr 11, 2016 41.42 41.50 41.12 41.13 166,923 +0.10(+0.25%)
Apr 08, 2016 41.04 41.19 40.90 41.02 231,646 +0.87(+2.16%)
Apr 07, 2016 40.41 40.53 40.03 40.16 189,600 -0.60(-1.46%)
Apr 06, 2016 40.24 40.75 40.13 40.75 173,671 +0.69(+1.72%)
Apr 05, 2016 40.27 40.27 40.06 40.06 208,076 -1.04(-2.54%)
Apr 04, 2016 41.29 41.30 41.02 41.11 156,728 -0.09(-0.23%)
Apr 01, 2016 40.83 41.25 40.75 41.20 344,661 -0.61(-1.45%)
Mar 31, 2016 41.95 42.07 41.78 41.81 335,174 -0.35(-0.84%)
Mar 30, 2016 42.25 42.40 42.05 42.16 299,389 +0.36(+0.87%)
Mar 29, 2016 41.27 41.85 41.12 41.80 392,322 +0.26(+0.63%)
Mar 28, 2016 41.47 41.68 41.38 41.54 278,742 +0.35(+0.86%)
Mar 24, 2016 40.98 41.18 41.18 41.18 205,911 -0.39(-0.94%)
Mar 23, 2016 42.00 42.00 41.52 41.57 307,119 -0.62(-1.46%)
Mar 22, 2016 41.93 42.27 41.84 42.19 172,484 -0.14(-0.33%)
Mar 21, 2016 42.28 42.42 42.17 42.33 148,356 -0.21(-0.50%)
Mar 18, 2016 42.56 42.62 42.37 42.54 222,363 +0.03(+0.07%)
Mar 17, 2016 42.11 42.58 42.03 42.52 483,974 +0.46(+1.09%)
Mar 16, 2016 41.29 42.06 41.29 42.06 259,465 +0.43(+1.03%)
Mar 15, 2016 41.59 41.64 41.47 41.63 208,600 -0.51(-1.22%)
Mar 14, 2016 42.22 42.23 41.97 42.14 263,947 -0.19(-0.44%)
Mar 11, 2016 41.89 42.33 41.79 42.33 892,250 +1.28(+3.11%)
Mar 10, 2016 41.39 41.60 40.66 41.05 1,017,378 -0.01(-0.02%)
Mar 09, 2016 41.04 41.18 40.87 41.06 802,906 +0.23(+0.57%)
Mar 08, 2016 41.15 41.21 40.81 40.83 223,753 -0.55(-1.33%)
Mar 07, 2016 40.98 41.52 40.96 41.38 304,121 -0.09(-0.22%)
Mar 04, 2016 41.35 41.65 41.26 41.47 488,891 +0.41(+1.00%)
Mar 03, 2016 40.75 41.07 40.71 41.06 282,307 +0.58(+1.43%)
Mar 02, 2016 40.07 40.48 40.04 40.48 177,682 +0.48(+1.21%)
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.