EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.51 33.83 33.49 33.71 295,669 +0.26(+0.76%)
Sep 29, 2016 33.79 33.86 33.34 33.45 472,975 -0.33(-0.97%)
Sep 28, 2016 33.60 33.78 33.38 33.78 186,474 +0.26(+0.78%)
Sep 27, 2016 33.20 33.53 33.20 33.52 476,474 +0.08(+0.24%)
Sep 26, 2016 33.42 33.50 33.36 33.44 222,930 -0.32(-0.95%)
Sep 23, 2016 33.77 33.92 33.76 33.76 214,936 -0.36(-1.05%)
Sep 22, 2016 34.26 34.37 34.08 34.12 220,168 +0.35(+1.04%)
Sep 21, 2016 33.52 33.80 33.33 33.77 179,676 +0.69(+2.08%)
Sep 20, 2016 33.16 33.22 33.01 33.08 393,048 +0.14(+0.42%)
Sep 19, 2016 33.04 33.13 32.88 32.94 784,269 +0.22(+0.67%)
Sep 16, 2016 32.72 32.80 32.62 32.72 438,963 -0.50(-1.49%)
Sep 15, 2016 32.92 33.27 32.84 33.22 541,267 +0.31(+0.93%)
Sep 14, 2016 32.91 33.11 32.85 32.91 1,342,207 -0.08(-0.24%)
Sep 13, 2016 33.31 33.33 32.84 32.99 840,038 -0.84(-2.48%)
Sep 12, 2016 33.29 33.83 33.25 33.83 224,980 +0.23(+0.67%)
Sep 09, 2016 34.01 34.01 33.59 33.61 215,572 -0.60(-1.75%)
Sep 08, 2016 34.16 34.32 34.08 34.20 161,964 +0.00(+0.00%)
Sep 07, 2016 34.26 34.31 34.12 34.20 200,852 +0.04(+0.11%)
Sep 06, 2016 34.09 34.19 34.03 34.17 522,815 +0.18(+0.52%)
Sep 02, 2016 33.94 33.99 33.99 33.99 198,294 +0.44(+1.31%)
Sep 01, 2016 33.50 33.61 33.38 33.55 212,979 +0.23(+0.70%)
Aug 31, 2016 33.41 33.47 33.22 33.32 425,173 -0.01(-0.02%)
Aug 30, 2016 33.38 33.44 33.24 33.33 275,597 +0.05(+0.15%)
Aug 29, 2016 33.13 33.29 33.10 33.28 586,738 +0.12(+0.37%)
Aug 26, 2016 33.44 33.76 33.00 33.15 217,834 -0.19(-0.57%)
Aug 25, 2016 33.36 33.42 33.30 33.34 316,657 -0.12(-0.37%)
Aug 24, 2016 33.58 33.63 33.45 33.47 205,337 -0.04(-0.11%)
Aug 23, 2016 33.56 33.66 33.49 33.50 258,853 +0.15(+0.46%)
Aug 22, 2016 33.18 33.37 33.14 33.35 434,607 +0.02(+0.07%)
Aug 19, 2016 33.20 33.36 33.14 33.33 424,082 -0.25(-0.74%)
Aug 18, 2016 33.38 33.58 33.34 33.58 219,761 +0.15(+0.44%)
Aug 17, 2016 33.28 33.44 33.15 33.43 166,939 +0.10(+0.28%)
Aug 16, 2016 33.36 33.41 33.29 33.33 316,494 -0.05(-0.15%)
Aug 15, 2016 33.33 33.46 33.33 33.39 330,614 +0.10(+0.31%)
Aug 12, 2016 33.44 33.44 33.25 33.28 317,351 -0.13(-0.39%)
Aug 11, 2016 33.31 33.49 33.29 33.42 180,351 +0.27(+0.82%)
Aug 10, 2016 33.28 33.31 33.15 33.15 586,997 +0.06(+0.18%)
Aug 09, 2016 32.96 33.20 32.96 33.09 337,382 +0.24(+0.73%)
Aug 08, 2016 32.81 32.85 32.78 32.85 265,761 +0.26(+0.81%)
Aug 05, 2016 32.45 32.60 32.43 32.58 221,367 +0.19(+0.59%)
Aug 04, 2016 32.27 32.40 32.23 32.39 164,566 +0.30(+0.93%)
Aug 03, 2016 31.93 32.09 31.87 32.09 274,749 -0.06(-0.18%)
Aug 02, 2016 32.28 32.28 32.01 32.15 299,098 -0.20(-0.63%)
Aug 01, 2016 32.55 32.58 32.35 32.36 235,995 -0.29(-0.89%)
Jul 29, 2016 32.56 32.73 32.50 32.65 260,347 +0.35(+1.09%)
Jul 28, 2016 32.31 32.33 32.13 32.30 232,286 -0.11(-0.34%)
Jul 27, 2016 32.42 32.47 32.18 32.41 617,262 +0.26(+0.79%)
Jul 26, 2016 32.14 32.28 32.04 32.15 548,432 +0.08(+0.25%)
Jul 25, 2016 32.19 32.20 32.02 32.07 700,727 -0.05(-0.16%)
Jul 22, 2016 32.18 32.20 32.07 32.12 276,208 +0.00(+0.00%)
Jul 21, 2016 32.16 32.26 32.04 32.12 392,163 -0.05(-0.16%)
Jul 20, 2016 32.10 32.20 32.00 32.17 233,682 +0.23(+0.73%)
Jul 19, 2016 31.91 31.99 31.84 31.94 489,528 -0.31(-0.97%)
Jul 18, 2016 32.18 32.32 32.06 32.25 286,892 +0.07(+0.23%)
Jul 15, 2016 32.29 32.32 32.10 32.18 715,169 -0.17(-0.52%)
Jul 14, 2016 32.35 32.46 32.29 32.35 365,956 +0.31(+0.98%)
Jul 13, 2016 32.16 32.20 31.97 32.04 360,767 +0.04(+0.14%)
Jul 12, 2016 31.98 32.14 31.94 31.99 562,330 +0.55(+1.74%)
Jul 11, 2016 31.39 31.55 31.34 31.44 379,509 +0.53(+1.70%)
Jul 08, 2016 30.82 30.95 30.40 30.92 258,976 +0.52(+1.71%)
Jul 07, 2016 30.55 30.69 30.25 30.40 486,748 -0.09(-0.29%)
Jul 06, 2016 30.21 30.50 29.96 30.49 438,759 -0.12(-0.41%)
Jul 05, 2016 30.92 30.93 30.52 30.61 317,664 -0.78(-2.49%)
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.