EAFE Value Ishares MSCI ETF (NY: EFV )

52.25 USD +0.20 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.28 53.29 52.97 53.07 271,112 +0.27(+0.51%)
Jul 30, 2015 52.70 52.81 52.48 52.80 117,458 +0.10(+0.19%)
Jul 29, 2015 52.46 52.86 52.42 52.70 119,558 +0.19(+0.36%)
Jul 28, 2015 52.22 52.53 51.98 52.51 194,975 +0.65(+1.25%)
Jul 27, 2015 52.08 52.08 51.77 51.86 117,052 -0.27(-0.52%)
Jul 24, 2015 52.64 52.64 52.07 52.13 79,033 -0.60(-1.14%)
Jul 23, 2015 53.10 53.12 52.61 52.73 390,382 -0.31(-0.58%)
Jul 22, 2015 52.98 53.06 52.90 53.04 128,597 -0.44(-0.82%)
Jul 21, 2015 53.44 53.57 53.36 53.48 211,863 -0.12(-0.22%)
Jul 20, 2015 53.65 53.72 53.48 53.60 214,632 +0.14(+0.26%)
Jul 17, 2015 53.58 53.58 53.40 53.46 106,248 -0.18(-0.34%)
Jul 16, 2015 53.62 53.74 53.49 53.64 164,389 +0.44(+0.83%)
Jul 15, 2015 53.32 53.39 53.03 53.20 181,043 -0.20(-0.37%)
Jul 14, 2015 53.21 53.43 53.04 53.40 243,360 +0.48(+0.91%)
Jul 13, 2015 53.07 53.08 52.83 52.92 164,402 +0.14(+0.27%)
Jul 10, 2015 51.45 52.86 51.45 52.78 197,284 +1.83(+3.59%)
Jul 09, 2015 51.50 51.50 50.90 50.95 155,654 +0.66(+1.31%)
Jul 08, 2015 50.26 50.70 50.15 50.29 263,058 -1.19(-2.31%)
Jul 07, 2015 51.13 51.63 50.47 51.48 274,704 -0.11(-0.21%)
Jul 06, 2015 52.22 52.22 51.39 51.59 143,956 -1.15(-2.18%)
Jul 02, 2015 52.70 52.74 52.74 52.74 372,700 +0.23(+0.44%)
Jul 01, 2015 52.85 53.89 52.29 52.51 664,979 +0.18(+0.34%)
Jun 30, 2015 52.97 53.52 52.07 52.33 253,536 -0.12(-0.23%)
Jun 29, 2015 53.00 53.22 52.41 52.45 260,252 -1.65(-3.05%)
Jun 26, 2015 54.23 54.32 53.98 54.10 114,637 -0.09(-0.17%)
Jun 25, 2015 54.45 54.53 54.12 54.19 155,106 -1.21(-2.18%)
Jun 24, 2015 55.61 55.71 55.35 55.40 170,045 -0.33(-0.59%)
Jun 23, 2015 55.74 55.87 55.58 55.73 178,833 +0.04(+0.07%)
Jun 22, 2015 55.63 56.02 55.56 55.69 189,253 +1.11(+2.03%)
Jun 19, 2015 54.73 54.77 54.56 54.58 158,514 -0.19(-0.35%)
Jun 18, 2015 54.48 55.17 54.44 54.77 258,840 +0.48(+0.88%)
Jun 17, 2015 54.37 54.47 53.80 54.29 159,545 -0.08(-0.15%)
Jun 16, 2015 54.23 54.45 54.08 54.37 163,675 -0.13(-0.24%)
Jun 15, 2015 54.33 54.50 54.07 54.50 142,586 -0.37(-0.67%)
Jun 12, 2015 54.76 54.97 54.48 54.87 207,312 -0.39(-0.71%)
Jun 11, 2015 55.45 55.47 55.01 55.26 299,850 +0.13(+0.24%)
Jun 10, 2015 54.62 55.97 54.62 55.13 198,037 +1.08(+2.00%)
Jun 09, 2015 54.16 54.19 53.80 54.05 132,600 -0.29(-0.53%)
Jun 08, 2015 54.35 54.36 54.11 54.34 186,657 -0.09(-0.17%)
Jun 05, 2015 54.34 54.61 54.02 54.43 184,327 -0.61(-1.11%)
Jun 04, 2015 55.41 55.67 54.86 55.04 214,954 -0.69(-1.24%)
Jun 03, 2015 55.57 55.98 55.56 55.73 135,469 +0.50(+0.91%)
Jun 02, 2015 55.26 55.57 55.07 55.23 494,489 +0.24(+0.44%)
Jun 01, 2015 55.32 55.32 54.76 54.99 262,523 -0.27(-0.49%)
May 29, 2015 55.53 55.60 54.96 55.26 1,125,735 -0.51(-0.91%)
May 28, 2015 55.61 55.77 55.25 55.77 132,062 -0.10(-0.18%)
May 27, 2015 55.38 55.95 55.16 55.87 174,037 +0.44(+0.79%)
May 26, 2015 55.87 55.87 55.24 55.43 209,897 -0.98(-1.74%)
May 22, 2015 56.55 56.41 56.41 56.41 121,300 -0.37(-0.65%)
May 21, 2015 56.59 56.93 56.49 56.78 134,575 +0.32(+0.57%)
May 20, 2015 56.35 56.64 56.26 56.46 288,958 +0.16(+0.28%)
May 19, 2015 56.37 56.50 56.24 56.30 142,038 -0.32(-0.57%)
May 18, 2015 56.53 56.70 56.45 56.62 208,067 -0.26(-0.46%)
May 15, 2015 56.62 56.90 56.51 56.88 192,453 +0.03(+0.05%)
May 14, 2015 56.75 56.85 56.57 56.85 203,638 +0.57(+1.01%)
May 13, 2015 56.41 56.52 56.10 56.28 119,966 +0.42(+0.75%)
May 12, 2015 55.81 56.02 55.64 55.86 154,498 +0.00(+0.00%)
May 11, 2015 56.02 56.09 55.77 55.86 203,235 -0.46(-0.82%)
May 08, 2015 55.52 56.39 55.52 56.32 112,735 +1.38(+2.51%)
May 07, 2015 55.01 55.16 54.76 54.94 203,804 -0.26(-0.47%)
May 06, 2015 55.43 55.44 54.97 55.20 339,584 +0.18(+0.33%)
May 05, 2015 55.65 55.69 54.94 55.02 270,123 -0.88(-1.57%)
May 04, 2015 55.83 55.96 55.71 55.90 223,387 +0.02(+0.04%)
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.