EAFE Value Ishares MSCI ETF (NY: EFV )

51.61 USD -1.41 (-2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 55.68 55.88 55.40 55.88 572,649 +0.50(+0.90%)
Apr 30, 2015 55.57 55.71 55.30 55.38 406,330 -0.56(-1.00%)
Apr 29, 2015 55.99 56.10 55.71 55.94 274,285 -0.39(-0.69%)
Apr 28, 2015 56.11 56.33 55.93 56.33 108,501 +0.19(+0.34%)
Apr 27, 2015 56.16 56.41 56.07 56.14 165,219 +0.28(+0.50%)
Apr 24, 2015 55.82 55.96 55.58 55.86 154,012 +0.37(+0.67%)
Apr 23, 2015 55.01 55.59 54.98 55.49 90,846 +0.26(+0.47%)
Apr 22, 2015 55.11 55.26 54.88 55.23 109,704 +0.16(+0.29%)
Apr 21, 2015 54.76 55.23 55.02 55.07 167,939 +0.31(+0.57%)
Apr 20, 2015 54.71 54.95 54.69 54.76 144,848 +0.07(+0.13%)
Apr 17, 2015 54.71 54.75 54.45 54.69 220,542 -0.60(-1.09%)
Apr 16, 2015 55.24 55.43 54.96 55.29 190,054 +0.17(+0.31%)
Apr 15, 2015 55.01 55.19 54.77 55.12 162,608 +0.30(+0.55%)
Apr 14, 2015 54.64 54.84 54.64 54.82 403,830 +0.53(+0.97%)
Apr 13, 2015 54.51 54.56 54.21 54.29 632,310 -0.30(-0.56%)
Apr 10, 2015 54.60 54.73 54.49 54.60 1,474,974 -0.13(-0.24%)
Apr 09, 2015 54.78 54.78 54.49 54.73 166,157 +0.00(+0.00%)
Apr 08, 2015 55.11 55.15 54.53 54.73 246,842 +0.08(+0.15%)
Apr 07, 2015 54.93 55.05 54.62 54.65 205,126 +0.00(+0.00%)
Apr 06, 2015 54.40 54.96 54.16 54.65 210,782 +0.55(+1.02%)
Apr 02, 2015 54.01 54.10 54.10 54.10 162,500 +0.43(+0.80%)
Apr 01, 2015 53.55 53.71 53.30 53.67 142,807 +0.39(+0.73%)
Mar 31, 2015 53.33 53.53 53.16 53.28 308,616 -0.90(-1.66%)
Mar 30, 2015 54.12 54.30 54.09 54.18 121,448 +0.06(+0.11%)
Mar 27, 2015 54.03 54.17 53.86 54.12 108,100 +0.05(+0.09%)
Mar 26, 2015 54.17 54.36 53.79 54.07 495,283 -0.45(-0.83%)
Mar 25, 2015 54.91 55.00 54.46 54.52 201,198 -0.17(-0.31%)
Mar 24, 2015 54.94 54.98 54.69 54.69 143,319 -0.07(-0.13%)
Mar 23, 2015 54.73 54.86 54.55 54.76 151,700 +0.35(+0.64%)
Mar 20, 2015 54.00 54.59 53.93 54.41 262,400 +1.33(+2.51%)
Mar 19, 2015 53.26 53.68 52.97 53.08 137,529 -0.67(-1.25%)
Mar 18, 2015 52.73 53.86 52.66 53.75 232,884 +1.09(+2.07%)
Mar 17, 2015 52.55 52.73 52.38 52.66 141,942 -0.05(-0.09%)
Mar 16, 2015 52.61 52.78 52.51 52.71 628,497 +0.51(+0.98%)
Mar 13, 2015 52.21 52.27 51.88 52.20 116,274 -0.41(-0.78%)
Mar 12, 2015 52.59 52.73 52.37 52.61 529,265 +0.59(+1.13%)
Mar 11, 2015 52.05 52.18 51.84 52.02 220,693 +0.12(+0.23%)
Mar 10, 2015 52.33 52.33 51.90 51.90 199,545 -1.19(-2.24%)
Mar 09, 2015 53.14 53.24 52.99 53.09 297,734 +0.10(+0.19%)
Mar 06, 2015 53.47 53.50 52.96 52.99 224,587 -0.90(-1.67%)
Mar 05, 2015 54.00 54.07 53.74 53.89 317,543 +0.13(+0.24%)
Mar 04, 2015 53.74 53.80 53.43 53.76 157,730 -0.26(-0.48%)
Mar 03, 2015 54.13 54.19 53.93 54.02 216,588 -0.37(-0.68%)
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.