EAFE Value Ishares MSCI ETF (NY: EFV )

52.05 USD -0.46 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.93 55.02 54.84 54.99 236,127 +0.14(+0.26%)
Oct 30, 2017 54.78 54.86 54.64 54.85 395,783 +0.17(+0.31%)
Oct 27, 2017 54.58 54.68 54.44 54.68 680,651 +0.04(+0.07%)
Oct 26, 2017 54.92 54.92 54.64 54.64 159,710 -0.12(-0.22%)
Oct 25, 2017 55.01 55.01 54.54 54.76 183,304 -0.23(-0.42%)
Oct 24, 2017 54.90 55.11 54.87 54.99 188,369 +0.15(+0.27%)
Oct 23, 2017 54.96 55.01 54.80 54.84 212,212 -0.17(-0.31%)
Oct 20, 2017 55.06 55.06 54.91 55.01 316,188 -0.03(-0.05%)
Oct 19, 2017 54.91 55.08 54.80 55.04 842,478 -0.10(-0.18%)
Oct 18, 2017 54.96 55.14 54.96 55.14 211,948 +0.17(+0.31%)
Oct 17, 2017 54.97 54.98 54.84 54.97 180,271 -0.12(-0.22%)
Oct 16, 2017 55.16 55.17 55.02 55.09 258,132 +0.00(+0.00%)
Oct 13, 2017 55.01 55.17 55.01 55.09 216,329 +0.25(+0.46%)
Oct 12, 2017 54.88 54.96 54.71 54.84 185,358 -0.15(-0.27%)
Oct 11, 2017 54.82 55.00 54.82 54.99 179,045 +0.10(+0.18%)
Oct 10, 2017 54.60 54.89 54.51 54.89 155,419 +0.45(+0.83%)
Oct 09, 2017 54.55 54.55 54.40 54.44 160,466 +0.01(+0.02%)
Oct 06, 2017 54.29 54.47 54.24 54.43 167,499 -0.01(-0.02%)
Oct 05, 2017 54.30 54.46 54.28 54.44 237,371 +0.05(+0.09%)
Oct 04, 2017 54.41 54.42 54.30 54.39 479,294 -0.24(-0.43%)
Oct 03, 2017 54.49 54.64 54.40 54.62 414,684 +0.13(+0.25%)
Oct 02, 2017 54.23 54.53 54.23 54.49 744,437 -0.11(-0.20%)
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%)
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.