EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.05 52.28 51.99 52.26 234,379 +0.41(+0.80%)
Aug 30, 2017 51.89 51.90 51.78 51.85 149,287 -0.13(-0.25%)
Aug 29, 2017 51.89 52.09 51.82 51.98 253,015 -0.25(-0.47%)
Aug 28, 2017 52.26 52.28 52.15 52.23 218,834 -0.01(-0.02%)
Aug 25, 2017 52.07 52.31 52.07 52.24 1,223,092 +0.37(+0.72%)
Aug 24, 2017 52.06 52.08 51.86 51.86 4,374,046 -0.17(-0.32%)
Aug 23, 2017 51.86 52.03 51.82 52.03 2,706,363 -0.03(-0.06%)
Aug 22, 2017 51.86 52.06 51.85 52.06 339,235 +0.20(+0.38%)
Aug 21, 2017 51.76 51.86 51.63 51.86 1,367,036 +0.05(+0.10%)
Aug 18, 2017 51.70 51.91 51.62 51.81 285,508 +0.20(+0.38%)
Aug 17, 2017 52.02 52.09 51.60 51.61 244,221 -0.71(-1.36%)
Aug 16, 2017 52.15 52.36 52.13 52.32 318,340 +0.33(+0.63%)
Aug 15, 2017 52.01 52.03 51.82 52.00 144,127 -0.08(-0.15%)
Aug 14, 2017 52.10 52.21 52.03 52.08 501,205 +0.35(+0.69%)
Aug 11, 2017 51.76 51.84 51.59 51.72 384,072 -0.10(-0.20%)
Aug 10, 2017 52.25 52.26 51.80 51.83 296,152 -0.73(-1.40%)
Aug 09, 2017 52.46 52.65 52.32 52.56 631,105 -0.14(-0.26%)
Aug 08, 2017 52.90 52.95 52.64 52.70 405,262 -0.24(-0.45%)
Aug 07, 2017 52.89 52.94 52.82 52.94 824,037 +0.03(+0.06%)
Aug 04, 2017 52.97 53.01 52.76 52.91 797,453 +0.06(+0.11%)
Aug 03, 2017 52.79 52.96 52.78 52.85 270,760 -0.11(-0.20%)
Aug 02, 2017 52.85 52.96 52.75 52.95 351,678 +0.11(+0.21%)
Aug 01, 2017 52.96 53.04 52.82 52.85 312,233 +0.31(+0.58%)
Jul 31, 2017 52.41 52.54 52.29 52.54 781,801 +0.23(+0.43%)
Jul 28, 2017 52.05 52.31 52.05 52.31 211,117 +0.14(+0.26%)
Jul 27, 2017 52.37 52.38 52.01 52.18 203,072 -0.10(-0.19%)
Jul 26, 2017 52.24 52.43 52.11 52.27 804,760 +0.28(+0.53%)
Jul 25, 2017 52.26 52.26 51.99 52.00 483,556 +0.11(+0.21%)
Jul 24, 2017 51.79 51.90 51.67 51.89 245,724 -0.07(-0.13%)
Jul 21, 2017 51.91 51.99 51.72 51.96 986,733 -0.22(-0.42%)
Jul 20, 2017 52.13 52.21 52.05 52.18 271,153 +0.18(+0.34%)
Jul 19, 2017 51.89 52.01 51.86 52.00 248,658 +0.19(+0.36%)
Jul 18, 2017 51.74 51.81 51.64 51.81 514,927 +0.02(+0.04%)
Jul 17, 2017 51.83 51.85 51.71 51.79 296,799 -0.06(-0.11%)
Jul 14, 2017 51.76 51.92 51.66 51.85 781,042 +0.24(+0.46%)
Jul 13, 2017 51.58 51.70 51.47 51.61 617,460 +0.10(+0.19%)
Jul 12, 2017 51.46 51.55 51.40 51.52 436,967 +0.40(+0.79%)
Jul 11, 2017 50.93 51.15 50.85 51.11 337,065 +0.10(+0.19%)
Jul 10, 2017 50.83 51.02 50.81 51.01 351,980 +0.07(+0.14%)
Jul 07, 2017 50.81 50.96 50.70 50.94 1,281,611 +0.06(+0.12%)
Jul 06, 2017 50.83 51.06 50.80 50.88 596,955 -0.26(-0.50%)
Jul 05, 2017 51.00 51.14 50.87 51.14 167,062 +0.07(+0.14%)
Jul 03, 2017 51.02 51.23 51.02 51.07 441,548 +0.10(+0.19%)
Jun 30, 2017 51.13 51.14 50.69 50.97 238,306 -0.04(-0.08%)
Jun 29, 2017 51.34 51.39 50.78 51.01 929,244 -0.31(-0.60%)
Jun 28, 2017 50.99 51.35 50.99 51.32 479,863 +0.56(+1.11%)
Jun 27, 2017 50.70 50.87 50.65 50.76 400,869 +0.12(+0.23%)
Jun 26, 2017 50.85 50.90 50.59 50.64 339,608 +0.10(+0.20%)
Jun 23, 2017 50.39 50.61 50.33 50.54 427,414 +0.17(+0.33%)
Jun 22, 2017 50.38 50.50 50.32 50.37 232,128 -0.02(-0.04%)
Jun 21, 2017 50.38 50.45 50.25 50.39 325,983 -0.11(-0.21%)
Jun 20, 2017 50.80 50.80 50.39 50.50 205,202 -0.50(-0.98%)
Jun 19, 2017 51.02 51.14 50.97 51.00 140,203 +0.15(+0.30%)
Jun 16, 2017 50.61 50.86 50.52 50.85 264,861 +0.37(+0.73%)
Jun 15, 2017 50.23 50.48 50.15 50.48 259,652 -0.54(-1.06%)
Jun 14, 2017 51.38 51.39 50.85 51.02 227,423 -0.12(-0.23%)
Jun 13, 2017 51.06 51.19 51.00 51.14 186,788 +0.34(+0.66%)
Jun 12, 2017 50.84 50.93 50.66 50.80 276,426 -0.06(-0.11%)
Jun 09, 2017 50.76 51.00 50.67 50.86 215,589 -0.20(-0.40%)
Jun 08, 2017 50.85 51.06 50.84 51.06 137,502 +0.03(+0.06%)
Jun 07, 2017 51.08 51.14 50.83 51.03 306,410 +0.06(+0.11%)
Jun 06, 2017 50.86 50.98 50.86 50.97 295,508 -0.06(-0.11%)
Jun 05, 2017 51.06 51.11 50.96 51.03 371,611 -0.36(-0.69%)
Jun 02, 2017 51.28 51.39 51.15 51.39 267,970 +0.46(+0.91%)
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.