EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -0.38 (-0.77%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.41 54.63 54.32 54.60 384,825 +0.31(+0.57%)
Sep 28, 2017 54.14 54.33 54.12 54.29 434,253 +0.11(+0.20%)
Sep 27, 2017 54.06 54.22 53.97 54.18 629,610 +0.23(+0.43%)
Sep 26, 2017 54.05 54.12 53.85 53.95 297,812 -0.19(-0.35%)
Sep 25, 2017 54.25 54.32 54.01 54.14 297,185 -0.28(-0.52%)
Sep 22, 2017 54.39 54.51 54.37 54.42 221,594 +0.17(+0.32%)
Sep 21, 2017 54.23 54.29 54.14 54.25 177,718 +0.00(+0.00%)
Sep 20, 2017 54.37 54.44 53.96 54.25 358,188 -0.06(-0.11%)
Sep 19, 2017 54.24 54.31 54.14 54.31 322,455 +0.33(+0.61%)
Sep 18, 2017 54.04 54.13 53.87 53.98 698,966 +0.13(+0.24%)
Sep 15, 2017 53.90 53.92 53.78 53.85 218,214 -0.05(-0.09%)
Sep 14, 2017 53.69 53.90 53.66 53.90 199,366 +0.15(+0.28%)
Sep 13, 2017 53.96 53.98 53.70 53.75 307,662 -0.26(-0.48%)
Sep 12, 2017 53.86 54.05 53.86 54.01 332,595 +0.25(+0.47%)
Sep 11, 2017 53.68 53.85 53.57 53.76 154,121 +0.42(+0.79%)
Sep 08, 2017 53.45 53.45 53.29 53.34 295,280 +0.03(+0.06%)
Sep 07, 2017 53.39 53.39 53.18 53.31 323,256 +0.33(+0.62%)
Sep 06, 2017 52.90 53.06 52.83 52.98 350,631 +0.32(+0.61%)
Sep 05, 2017 52.93 52.96 52.47 52.66 314,716 -0.40(-0.75%)
Sep 01, 2017 53.15 53.15 52.99 53.06 1,037,133 +0.05(+0.09%)
Aug 31, 2017 52.79 53.03 52.73 53.01 231,085 +0.42(+0.80%)
Aug 30, 2017 52.63 52.64 52.52 52.59 147,189 -0.13(-0.25%)
Aug 29, 2017 52.63 52.83 52.56 52.72 249,459 -0.25(-0.47%)
Aug 28, 2017 53.00 53.03 52.89 52.97 215,759 -0.01(-0.02%)
Aug 25, 2017 52.81 53.06 52.81 52.98 1,205,900 +0.38(+0.72%)
Aug 24, 2017 52.80 52.82 52.60 52.60 4,312,564 -0.17(-0.32%)
Aug 23, 2017 52.60 52.77 52.56 52.77 2,668,322 -0.03(-0.06%)
Aug 22, 2017 52.60 52.80 52.59 52.80 334,467 +0.20(+0.38%)
Aug 21, 2017 52.50 52.60 52.37 52.60 1,347,821 +0.05(+0.10%)
Aug 18, 2017 52.44 52.65 52.36 52.55 281,495 +0.20(+0.38%)
Aug 17, 2017 52.76 52.83 52.34 52.35 240,789 -0.72(-1.36%)
Aug 16, 2017 52.89 53.11 52.87 53.07 313,866 +0.33(+0.63%)
Aug 15, 2017 52.75 52.77 52.56 52.74 142,102 -0.08(-0.15%)
Aug 14, 2017 52.84 52.95 52.78 52.82 494,160 +0.36(+0.69%)
Aug 11, 2017 52.50 52.58 52.33 52.46 378,674 -0.10(-0.20%)
Aug 10, 2017 52.99 53.01 52.54 52.56 291,990 -0.75(-1.40%)
Aug 09, 2017 53.21 53.40 53.07 53.31 622,235 -0.14(-0.26%)
Aug 08, 2017 53.65 53.71 53.39 53.45 399,566 -0.24(-0.45%)
Aug 07, 2017 53.64 53.69 53.58 53.69 812,455 +0.03(+0.06%)
Aug 04, 2017 53.73 53.77 53.51 53.66 786,244 +0.06(+0.11%)
Aug 03, 2017 53.54 53.72 53.53 53.60 266,955 -0.11(-0.20%)
Aug 02, 2017 53.60 53.71 53.50 53.71 346,735 +0.11(+0.21%)
Aug 01, 2017 53.72 53.79 53.57 53.60 307,845 +0.31(+0.58%)
Jul 31, 2017 53.16 53.29 53.04 53.29 770,812 +0.23(+0.43%)
Jul 28, 2017 52.79 53.06 52.79 53.06 208,150 +0.14(+0.26%)
Jul 27, 2017 53.12 53.13 52.75 52.92 200,218 -0.10(-0.19%)
Jul 26, 2017 52.98 53.18 52.85 53.02 793,449 +0.28(+0.53%)
Jul 25, 2017 53.00 53.01 52.73 52.74 476,760 +0.11(+0.21%)
Jul 24, 2017 52.53 52.64 52.41 52.63 242,271 -0.07(-0.13%)
Jul 21, 2017 52.65 52.73 52.46 52.70 972,864 -0.22(-0.42%)
Jul 20, 2017 52.87 52.95 52.79 52.92 267,342 +0.18(+0.34%)
Jul 19, 2017 52.63 52.75 52.60 52.74 245,163 +0.19(+0.36%)
Jul 18, 2017 52.48 52.55 52.38 52.55 507,690 +0.02(+0.04%)
Jul 17, 2017 52.57 52.59 52.45 52.53 292,628 -0.06(-0.11%)
Jul 14, 2017 52.50 52.66 52.40 52.59 770,064 +0.24(+0.46%)
Jul 13, 2017 52.32 52.44 52.20 52.35 608,781 +0.10(+0.19%)
Jul 12, 2017 52.19 52.29 52.13 52.25 430,825 +0.41(+0.79%)
Jul 11, 2017 51.66 51.88 51.58 51.84 332,328 +0.10(+0.19%)
Jul 10, 2017 51.55 51.75 51.53 51.74 347,033 +0.07(+0.14%)
Jul 07, 2017 51.53 51.69 51.42 51.67 1,263,597 +0.06(+0.12%)
Jul 06, 2017 51.55 51.79 51.53 51.61 588,565 -0.26(-0.50%)
Jul 05, 2017 51.73 51.87 51.60 51.87 164,714 +0.07(+0.14%)
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.