EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.60%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.87 33.00 32.55 32.65 209,697 -0.14(-0.43%)
May 27, 2016 32.78 32.80 32.80 32.80 340,341 -0.10(-0.30%)
May 26, 2016 32.95 32.97 32.82 32.90 249,014 +0.10(+0.30%)
May 25, 2016 32.65 32.88 32.65 32.80 1,887,509 +0.44(+1.37%)
May 24, 2016 32.13 32.43 32.13 32.35 2,055,407 +0.45(+1.41%)
May 23, 2016 31.96 32.01 31.85 31.91 340,651 -0.16(-0.49%)
May 20, 2016 32.04 32.14 31.98 32.06 252,972 +0.24(+0.76%)
May 19, 2016 31.88 31.93 31.68 31.82 331,117 -0.26(-0.80%)
May 18, 2016 32.07 32.38 31.93 32.08 416,497 +0.08(+0.25%)
May 17, 2016 32.21 32.26 31.96 32.00 1,549,981 -0.19(-0.58%)
May 16, 2016 31.96 32.20 31.88 32.18 326,590 +0.41(+1.28%)
May 13, 2016 31.92 32.02 31.71 31.78 196,149 -0.38(-1.20%)
May 12, 2016 32.44 32.48 32.01 32.16 183,879 -0.03(-0.09%)
May 11, 2016 32.21 32.38 32.16 32.19 231,915 -0.31(-0.94%)
May 10, 2016 32.27 32.50 32.20 32.50 259,839 +0.51(+1.58%)
May 09, 2016 32.25 32.25 31.96 31.99 308,935 -0.23(-0.71%)
May 06, 2016 31.95 32.23 31.85 32.22 188,148 +0.11(+0.36%)
May 05, 2016 32.13 32.21 31.99 32.11 201,121 -0.06(-0.20%)
May 04, 2016 32.31 32.34 32.08 32.17 412,561 -0.43(-1.31%)
May 03, 2016 32.86 32.86 32.55 32.60 493,635 -0.66(-1.99%)
May 02, 2016 33.22 33.29 33.03 33.26 258,816 +0.25(+0.76%)
Apr 29, 2016 33.20 33.26 32.87 33.01 177,161 -0.17(-0.52%)
Apr 28, 2016 33.21 33.50 33.10 33.18 383,762 -0.46(-1.36%)
Apr 27, 2016 33.47 33.68 33.37 33.64 219,026 +0.04(+0.11%)
Apr 26, 2016 33.61 33.64 33.48 33.60 225,833 +0.17(+0.51%)
Apr 25, 2016 33.43 33.47 33.28 33.43 152,787 -0.24(-0.70%)
Apr 22, 2016 33.59 33.70 33.49 33.67 271,019 +0.09(+0.25%)
Apr 21, 2016 33.79 33.82 33.50 33.58 211,206 -0.11(-0.32%)
Apr 20, 2016 33.65 33.86 33.59 33.69 246,614 +0.09(+0.25%)
Apr 19, 2016 33.50 33.66 33.46 33.60 174,302 +0.58(+1.75%)
Apr 18, 2016 32.65 33.02 32.57 33.02 327,449 +0.29(+0.87%)
Apr 15, 2016 32.83 32.87 32.74 32.74 176,172 -0.11(-0.33%)
Apr 14, 2016 32.88 32.96 32.80 32.85 303,924 +0.10(+0.30%)
Apr 13, 2016 32.63 32.79 32.58 32.75 262,441 +0.69(+2.16%)
Apr 12, 2016 31.79 32.12 31.59 32.06 217,670 +0.60(+1.90%)
Apr 11, 2016 31.68 31.74 31.45 31.46 218,241 +0.08(+0.25%)
Apr 08, 2016 31.39 31.51 31.29 31.38 302,862 +0.66(+2.16%)
Apr 07, 2016 30.91 31.00 30.62 30.72 247,889 -0.46(-1.46%)
Apr 06, 2016 30.78 31.17 30.70 31.17 227,063 +0.53(+1.72%)
Apr 05, 2016 30.80 30.80 30.64 30.64 272,046 -0.80(-2.54%)
Apr 04, 2016 31.58 31.59 31.37 31.44 204,912 -0.07(-0.23%)
Apr 01, 2016 31.23 31.55 31.16 31.51 450,621 -0.46(-1.45%)
Mar 31, 2016 32.08 32.18 31.96 31.98 438,218 -0.27(-0.84%)
Mar 30, 2016 32.31 32.43 32.16 32.25 391,432 +0.28(+0.87%)
Mar 29, 2016 31.56 32.01 31.45 31.97 512,935 +0.20(+0.63%)
Mar 28, 2016 31.72 31.88 31.65 31.77 364,437 +0.27(+0.86%)
Mar 24, 2016 31.34 31.50 31.50 31.50 269,215 -0.30(-0.94%)
Mar 23, 2016 32.13 32.13 31.76 31.80 401,538 -0.47(-1.46%)
Mar 22, 2016 32.07 32.33 32.00 32.27 225,512 -0.11(-0.33%)
Mar 21, 2016 32.34 32.45 32.25 32.38 193,966 -0.16(-0.50%)
Mar 18, 2016 32.55 32.60 32.41 32.54 290,725 +0.02(+0.07%)
Mar 17, 2016 32.20 32.57 32.15 32.52 632,765 +0.35(+1.09%)
Mar 16, 2016 31.58 32.17 31.58 32.17 339,233 +0.33(+1.03%)
Mar 15, 2016 31.81 31.85 31.72 31.84 272,730 -0.39(-1.22%)
Mar 14, 2016 32.29 32.30 32.10 32.23 345,093 -0.14(-0.44%)
Mar 11, 2016 32.04 32.38 31.96 32.38 1,166,558 +0.98(+3.11%)
Mar 10, 2016 31.66 31.82 31.10 31.40 1,330,154 -0.01(-0.02%)
Mar 09, 2016 31.39 31.50 31.26 31.41 1,049,746 +0.18(+0.57%)
Mar 08, 2016 31.47 31.52 31.21 31.23 292,542 -0.42(-1.33%)
Mar 07, 2016 31.34 31.76 31.33 31.65 397,619 -0.07(-0.22%)
Mar 04, 2016 31.63 31.86 31.55 31.72 639,193 +0.31(+1.00%)
Mar 03, 2016 31.16 31.41 31.13 31.41 369,098 +0.44(+1.43%)
Mar 02, 2016 30.65 30.96 30.62 30.96 232,307 +0.37(+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.