EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.01 45.14 44.83 44.86 312,368 -0.38(-0.84%)
Mar 30, 2016 45.33 45.50 45.12 45.24 279,018 +0.39(+0.87%)
Mar 29, 2016 44.28 44.90 44.12 44.85 365,627 +0.28(+0.63%)
Mar 28, 2016 44.50 44.72 44.40 44.57 259,776 +0.38(+0.86%)
Mar 24, 2016 43.97 44.19 44.19 44.19 191,900 -0.42(-0.94%)
Mar 23, 2016 45.07 45.07 44.55 44.61 286,222 -0.66(-1.46%)
Mar 22, 2016 44.99 45.36 44.89 45.27 160,748 -0.15(-0.33%)
Mar 21, 2016 45.37 45.52 45.25 45.42 138,262 -0.23(-0.50%)
Mar 18, 2016 45.67 45.73 45.46 45.65 207,233 +0.03(+0.07%)
Mar 17, 2016 45.18 45.69 45.10 45.62 451,043 +0.49(+1.09%)
Mar 16, 2016 44.30 45.13 44.30 45.13 241,810 +0.46(+1.03%)
Mar 15, 2016 44.63 44.68 44.50 44.67 194,406 -0.55(-1.22%)
Mar 14, 2016 45.30 45.31 45.03 45.22 245,987 -0.20(-0.44%)
Mar 11, 2016 44.95 45.42 44.84 45.42 831,538 +1.37(+3.11%)
Mar 10, 2016 44.41 44.64 43.62 44.05 948,151 -0.01(-0.02%)
Mar 09, 2016 44.04 44.19 43.85 44.06 748,273 +0.25(+0.57%)
Mar 08, 2016 44.15 44.22 43.79 43.81 208,528 -0.59(-1.33%)
Mar 07, 2016 43.97 44.55 43.95 44.40 283,428 -0.10(-0.22%)
Mar 04, 2016 44.37 44.69 44.27 44.50 455,625 +0.44(+1.00%)
Mar 03, 2016 43.72 44.07 43.68 44.06 263,098 +0.62(+1.43%)
Mar 02, 2016 43.00 43.44 42.96 43.44 165,592 +0.52(+1.21%)
Mar 01, 2016 42.40 42.92 42.27 42.92 260,808 +1.08(+2.58%)
Feb 29, 2016 41.99 42.21 41.82 41.84 176,653 -0.18(-0.43%)
Feb 26, 2016 42.33 42.37 41.98 42.02 274,337 -0.07(-0.17%)
Feb 25, 2016 41.80 42.09 41.58 42.09 226,294 +0.58(+1.40%)
Feb 24, 2016 40.96 41.54 40.74 41.51 280,780 -0.21(-0.50%)
Feb 23, 2016 42.21 42.23 41.65 41.72 261,334 -0.87(-2.04%)
Feb 22, 2016 42.32 42.60 42.27 42.59 343,838 +0.59(+1.40%)
Feb 19, 2016 41.76 42.04 41.65 42.00 292,067 -0.22(-0.52%)
Feb 18, 2016 42.63 42.63 42.18 42.22 166,421 -0.20(-0.47%)
Feb 17, 2016 41.99 42.50 41.92 42.42 260,353 +0.76(+1.82%)
Feb 16, 2016 41.59 41.66 41.18 41.66 432,780 +0.92(+2.26%)
Feb 12, 2016 40.07 40.74 40.74 40.74 407,300 +0.88(+2.21%)
Feb 11, 2016 39.91 40.06 39.47 39.86 375,144 -0.67(-1.65%)
Feb 10, 2016 40.68 41.00 40.46 40.53 305,925 -0.07(-0.17%)
Feb 09, 2016 40.37 40.83 40.27 40.60 360,704 -0.73(-1.77%)
Feb 08, 2016 41.39 41.39 40.92 41.33 620,798 -0.76(-1.81%)
Feb 05, 2016 42.48 42.51 41.93 42.09 330,503 -0.51(-1.20%)
Feb 04, 2016 42.27 42.76 42.18 42.60 515,635 +0.35(+0.83%)
Feb 03, 2016 42.11 42.27 41.30 42.25 304,464 +0.31(+0.74%)
Feb 02, 2016 42.35 42.35 41.81 41.94 389,769 -1.17(-2.71%)
Feb 01, 2016 42.79 43.25 42.69 43.11 367,851 -0.27(-0.62%)
Jan 29, 2016 42.78 43.38 42.72 43.38 433,398 +0.65(+1.52%)
Jan 28, 2016 43.01 43.08 42.35 42.73 720,356 +0.25(+0.59%)
Jan 27, 2016 42.63 43.10 42.29 42.48 462,526 -0.30(-0.70%)
Jan 26, 2016 42.26 42.79 42.17 42.78 436,570 +0.90(+2.15%)
Jan 25, 2016 42.22 42.29 41.84 41.88 555,875 -0.78(-1.83%)
Jan 22, 2016 42.44 42.74 42.34 42.66 864,115 +1.27(+3.07%)
Jan 21, 2016 40.86 41.61 40.58 41.39 757,401 +0.31(+0.75%)
Jan 20, 2016 41.21 41.29 40.24 41.08 461,566 -1.07(-2.54%)
Jan 19, 2016 42.51 42.53 41.82 42.15 874,115 +0.28(+0.67%)
Jan 15, 2016 42.13 41.87 41.87 41.87 1,102,900 -1.64(-3.77%)
Jan 14, 2016 43.17 43.73 42.78 43.51 430,904 +0.64(+1.49%)
Jan 13, 2016 43.81 43.94 42.69 42.87 259,407 -0.65(-1.49%)
Jan 12, 2016 43.75 43.76 43.13 43.52 406,641 +0.10(+0.23%)
Jan 11, 2016 43.74 43.85 43.01 43.42 625,888 +0.16(+0.37%)
Jan 08, 2016 44.05 44.16 43.12 43.26 782,150 -0.60(-1.37%)
Jan 07, 2016 43.95 44.31 43.76 43.86 427,668 -0.95(-2.12%)
Jan 06, 2016 44.73 44.94 44.56 44.81 701,156 -0.90(-1.97%)
Jan 05, 2016 45.62 45.73 45.35 45.71 359,360 -0.08(-0.17%)
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.