EAFE Value Ishares MSCI ETF (NY: EFV )

49.53 USD -1.49 (-2.92%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.68 58.68 58.24 58.36 296,345 -0.17(-0.29%)
Jan 30, 2018 58.82 58.82 58.43 58.53 482,200 -0.53(-0.90%)
Jan 29, 2018 59.10 59.15 58.90 59.06 401,353 -0.51(-0.86%)
Jan 26, 2018 59.43 59.57 59.30 59.57 372,180 +0.39(+0.66%)
Jan 25, 2018 59.55 59.57 59.02 59.18 275,788 -0.10(-0.17%)
Jan 24, 2018 59.42 59.49 59.03 59.28 504,191 +0.29(+0.49%)
Jan 23, 2018 58.91 59.02 58.76 58.99 334,410 +0.06(+0.10%)
Jan 22, 2018 58.60 58.93 58.55 58.93 774,022 +0.48(+0.82%)
Jan 19, 2018 58.46 58.53 58.27 58.45 422,275 +0.13(+0.22%)
Jan 18, 2018 58.22 58.35 58.09 58.32 711,023 -0.09(-0.15%)
Jan 17, 2018 58.24 58.59 58.04 58.41 667,203 +0.30(+0.52%)
Jan 16, 2018 58.34 58.40 58.03 58.11 561,770 -0.09(-0.15%)
Jan 12, 2018 58.20 58.20 58.20 0 +0.65(+1.13%)
Jan 11, 2018 57.27 57.55 57.15 57.55 495,748 +0.52(+0.91%)
Jan 10, 2018 56.96 57.03 338,467 +0.08(+0.14%)
Jan 09, 2018 56.88 56.95 56.72 56.95 542,010 +0.09(+0.16%)
Jan 08, 2018 56.81 56.86 56.73 56.86 413,382 -0.03(-0.05%)
Jan 05, 2018 56.75 56.92 56.64 56.89 387,891 +0.37(+0.65%)
Jan 04, 2018 56.37 56.65 56.37 56.52 389,185 +0.60(+1.07%)
Jan 03, 2018 55.71 55.93 55.56 55.92 462,030 +0.23(+0.41%)
Jan 02, 2018 55.35 55.69 55.34 55.69 437,040 +0.48(+0.88%)
Dec 29, 2017 55.21 55.21 55.21 0 +0.02(+0.03%)
Dec 28, 2017 55.16 55.34 55.10 55.19 350,607 +0.10(+0.18%)
Dec 27, 2017 55.02 55.19 55.02 55.09 324,164 +0.05(+0.09%)
Dec 26, 2017 54.97 55.10 54.88 55.04 223,507 +0.01(+0.02%)
Dec 22, 2017 54.96 55.03 54.85 55.03 306,607 +0.08(+0.15%)
Dec 21, 2017 54.85 55.08 54.78 54.95 395,683 +0.17(+0.31%)
Dec 20, 2017 54.90 54.93 54.74 54.78 488,482 -0.01(-0.02%)
Dec 19, 2017 54.86 55.01 54.68 54.79 830,807 -0.98(-1.76%)
Dec 18, 2017 55.78 55.93 55.71 55.77 1,002,023 +0.51(+0.92%)
Dec 15, 2017 55.20 55.32 55.10 55.26 290,046 -0.08(-0.14%)
Dec 14, 2017 55.61 55.68 55.34 55.34 257,871 -0.37(-0.66%)
Dec 13, 2017 55.61 55.82 55.55 55.71 5,184,151 +0.25(+0.45%)
Dec 12, 2017 55.34 55.49 55.27 55.46 229,200 +0.14(+0.25%)
Dec 11, 2017 55.19 55.37 55.19 55.32 298,942 +0.12(+0.22%)
Dec 08, 2017 55.13 55.20 54.99 55.20 499,514 +0.36(+0.66%)
Dec 07, 2017 54.63 54.92 54.63 54.84 273,478 +0.19(+0.35%)
Dec 06, 2017 54.58 54.75 54.58 54.65 480,427 -0.20(-0.36%)
Dec 05, 2017 54.96 55.11 54.81 54.85 347,121 -0.13(-0.24%)
Dec 04, 2017 55.22 55.26 54.98 54.98 259,768 -0.22(-0.40%)
Dec 01, 2017 55.11 55.28 55.02 55.20 231,000 -0.20(-0.36%)
Nov 30, 2017 55.53 55.64 55.34 55.40 267,805 +0.19(+0.34%)
Nov 29, 2017 55.28 55.48 55.15 55.21 424,460 -0.02(-0.04%)
Nov 28, 2017 54.95 55.23 54.94 55.23 257,454 +0.36(+0.66%)
Nov 27, 2017 55.08 55.09 54.84 54.87 204,121 -0.29(-0.53%)
Nov 24, 2017 55.12 55.23 55.09 55.16 146,148 +0.43(+0.79%)
Nov 22, 2017 54.80 54.85 54.56 54.73 203,842 +0.24(+0.44%)
Nov 21, 2017 54.54 54.58 54.42 54.49 381,545 +0.35(+0.65%)
Nov 20, 2017 54.20 54.23 54.11 54.14 299,120 +0.03(+0.06%)
Nov 17, 2017 54.10 54.20 54.05 54.10 334,937 -0.26(-0.49%)
Nov 16, 2017 54.34 54.39 54.18 54.37 375,945 +0.29(+0.54%)
Nov 15, 2017 53.87 54.14 53.73 54.08 387,312 -0.19(-0.35%)
Nov 14, 2017 54.19 54.35 54.10 54.27 233,941 -0.13(-0.24%)
Nov 13, 2017 54.09 54.42 54.01 54.40 157,912 -0.30(-0.55%)
Nov 10, 2017 54.63 54.76 54.56 54.70 242,851 -0.19(-0.35%)
Nov 09, 2017 54.65 54.89 54.53 54.89 232,368 -0.29(-0.53%)
Nov 08, 2017 54.97 55.23 54.97 55.18 189,371 +0.14(+0.25%)
Nov 07, 2017 55.01 55.19 54.85 55.04 255,691 -0.14(-0.25%)
Nov 06, 2017 54.91 55.18 54.89 55.18 214,148 +0.13(+0.24%)
Nov 03, 2017 55.16 55.16 54.91 55.05 236,580 -0.27(-0.49%)
Nov 02, 2017 55.12 55.32 55.00 55.32 186,557 +0.17(+0.31%)
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.