EAFE Value Ishares MSCI ETF (NY: EFV )

51.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.12 49.30 48.90 49.04 234,385 -0.47(-0.95%)
Aug 28, 2015 49.22 49.57 49.12 49.51 372,837 +0.05(+0.10%)
Aug 27, 2015 49.01 49.60 48.90 49.46 360,833 +0.83(+1.71%)
Aug 26, 2015 48.41 48.93 47.59 48.63 618,851 +1.16(+2.44%)
Aug 25, 2015 47.97 50.18 47.47 47.47 480,581 +0.44(+0.94%)
Aug 24, 2015 47.01 48.16 46.25 47.03 924,676 -2.08(-4.24%)
Aug 21, 2015 50.12 50.24 49.00 49.11 604,488 -1.23(-2.44%)
Aug 20, 2015 51.03 51.03 50.33 50.34 167,066 -1.19(-2.31%)
Aug 19, 2015 51.55 51.74 51.23 51.53 134,368 -0.46(-0.88%)
Aug 18, 2015 52.06 52.15 51.88 51.99 387,533 -0.36(-0.69%)
Aug 17, 2015 52.06 52.35 51.90 52.35 165,395 -0.13(-0.25%)
Aug 14, 2015 52.23 52.48 52.16 52.48 202,151 +0.05(+0.10%)
Aug 13, 2015 52.39 52.53 52.25 52.43 136,367 -0.17(-0.32%)
Aug 12, 2015 52.31 52.60 51.92 52.60 136,163 -0.24(-0.45%)
Aug 11, 2015 52.91 52.97 52.64 52.84 108,340 -0.84(-1.56%)
Aug 10, 2015 53.13 53.71 53.13 53.68 248,008 +0.66(+1.24%)
Aug 07, 2015 52.85 53.07 52.71 53.02 102,656 -0.04(-0.08%)
Aug 06, 2015 53.11 53.14 52.90 53.06 97,412 -0.15(-0.28%)
Aug 05, 2015 53.27 53.41 53.16 53.21 96,568 +0.28(+0.53%)
Aug 04, 2015 53.01 53.07 52.82 52.93 420,302 -0.02(-0.04%)
Aug 03, 2015 53.02 53.09 52.69 52.95 563,825 -0.12(-0.23%)
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%)
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.