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 (%)
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%)
Mar 01, 2016 39.51 40.00 39.40 40.00 279,850 +1.01(+2.58%)
Feb 29, 2016 39.13 39.34 38.97 38.99 189,550 -0.17(-0.43%)
Feb 26, 2016 39.45 39.49 39.12 39.16 294,367 -0.07(-0.17%)
Feb 25, 2016 38.96 39.23 38.75 39.23 242,816 +0.54(+1.40%)
Feb 24, 2016 38.17 38.72 37.97 38.69 301,280 -0.20(-0.50%)
Feb 23, 2016 39.34 39.36 38.82 38.88 280,414 -0.81(-2.04%)
Feb 22, 2016 39.44 39.70 39.39 39.69 368,942 +0.55(+1.40%)
Feb 19, 2016 38.92 39.18 38.82 39.14 313,391 -0.21(-0.52%)
Feb 18, 2016 39.73 39.73 39.31 39.35 178,571 -0.19(-0.47%)
Feb 17, 2016 39.13 39.61 39.07 39.53 279,362 +0.71(+1.82%)
Feb 16, 2016 38.76 38.83 38.38 38.83 464,378 +0.86(+2.26%)
Feb 12, 2016 37.34 37.97 37.97 37.97 437,038 +0.82(+2.21%)
Feb 11, 2016 37.19 37.33 36.78 37.15 402,534 -0.62(-1.65%)
Feb 10, 2016 37.91 38.21 37.71 37.77 328,261 -0.07(-0.17%)
Feb 09, 2016 37.62 38.05 37.53 37.84 387,039 -0.68(-1.77%)
Feb 08, 2016 38.57 38.57 38.14 38.52 666,124 -0.71(-1.81%)
Feb 05, 2016 39.59 39.62 39.08 39.23 354,633 -0.48(-1.20%)
Feb 04, 2016 39.39 39.85 39.31 39.70 553,282 +0.33(+0.83%)
Feb 03, 2016 39.24 39.39 38.49 39.38 326,693 +0.29(+0.74%)
Feb 02, 2016 39.47 39.47 38.97 39.09 418,227 -1.09(-2.71%)
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.