EAFE Value Ishares MSCI ETF (NY: EFV )

54.42 -0.08 (-0.14%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.16 54.25 54.07 54.22 239,493 +0.14(+0.26%)
Oct 30, 2017 54.01 54.09 53.87 54.08 401,425 +0.17(+0.31%)
Oct 27, 2017 53.81 53.91 53.67 53.91 690,354 +0.04(+0.07%)
Oct 26, 2017 54.15 54.15 53.87 53.87 161,986 -0.12(-0.22%)
Oct 25, 2017 54.24 54.24 53.77 53.99 185,917 -0.23(-0.42%)
Oct 24, 2017 54.13 54.34 54.10 54.22 191,054 +0.15(+0.27%)
Oct 23, 2017 54.19 54.24 54.03 54.07 215,237 -0.17(-0.31%)
Oct 20, 2017 54.29 54.29 54.14 54.24 320,695 -0.03(-0.05%)
Oct 19, 2017 54.14 54.31 54.03 54.27 854,488 -0.10(-0.18%)
Oct 18, 2017 54.19 54.37 54.19 54.36 214,969 +0.17(+0.31%)
Oct 17, 2017 54.20 54.21 54.07 54.20 182,841 -0.12(-0.22%)
Oct 16, 2017 54.38 54.39 54.25 54.32 261,812 +0.00(+0.00%)
Oct 13, 2017 54.24 54.39 54.24 54.32 219,413 +0.25(+0.46%)
Oct 12, 2017 54.11 54.19 53.94 54.07 188,000 -0.15(-0.27%)
Oct 11, 2017 54.05 54.23 54.05 54.22 181,597 +0.10(+0.18%)
Oct 10, 2017 53.83 54.12 53.74 54.12 157,634 +0.44(+0.83%)
Oct 09, 2017 53.78 53.78 53.64 53.67 162,753 +0.01(+0.02%)
Oct 06, 2017 53.53 53.70 53.48 53.66 169,886 -0.01(-0.02%)
Oct 05, 2017 53.54 53.69 53.51 53.67 240,755 +0.05(+0.09%)
Oct 04, 2017 53.65 53.66 53.54 53.63 486,127 -0.23(-0.43%)
Oct 03, 2017 53.72 53.87 53.64 53.86 420,595 +0.13(+0.25%)
Oct 02, 2017 53.47 53.76 53.47 53.72 755,050 -0.11(-0.20%)
Sep 29, 2017 53.65 53.86 53.56 53.83 390,311 +0.31(+0.57%)
Sep 28, 2017 53.38 53.57 53.36 53.53 440,443 +0.11(+0.20%)
Sep 27, 2017 53.30 53.46 53.21 53.42 638,586 +0.23(+0.43%)
Sep 26, 2017 53.29 53.36 53.09 53.19 302,057 -0.19(-0.35%)
Sep 25, 2017 53.49 53.56 53.25 53.38 301,421 -0.28(-0.52%)
Sep 22, 2017 53.63 53.74 53.61 53.66 224,753 +0.17(+0.32%)
Sep 21, 2017 53.47 53.53 53.38 53.49 180,251 +0.00(+0.00%)
Sep 20, 2017 53.61 53.67 53.20 53.49 363,294 -0.06(-0.11%)
Sep 19, 2017 53.48 53.55 53.38 53.55 327,052 +0.33(+0.61%)
Sep 18, 2017 53.28 53.37 53.11 53.22 708,930 +0.13(+0.24%)
Sep 15, 2017 53.14 53.16 53.02 53.09 221,324 -0.05(-0.09%)
Sep 14, 2017 52.94 53.14 52.91 53.14 202,208 +0.15(+0.28%)
Sep 13, 2017 53.20 53.22 52.95 52.99 312,048 -0.26(-0.48%)
Sep 12, 2017 53.10 53.29 53.10 53.25 337,336 +0.25(+0.47%)
Sep 11, 2017 52.93 53.09 52.82 53.00 156,318 +0.41(+0.79%)
Sep 08, 2017 52.70 52.70 52.54 52.59 299,489 +0.03(+0.06%)
Sep 07, 2017 52.64 52.64 52.43 52.56 327,864 +0.33(+0.62%)
Sep 06, 2017 52.16 52.31 52.08 52.24 355,629 +0.32(+0.61%)
Sep 05, 2017 52.19 52.22 51.74 51.92 319,202 -0.39(-0.75%)
Sep 01, 2017 52.40 52.40 52.25 52.31 1,051,919 +0.05(+0.09%)
Aug 31, 2017 52.05 52.28 51.99 52.26 234,379 +0.41(+0.80%)
Aug 30, 2017 51.89 51.90 51.78 51.85 149,287 -0.13(-0.25%)
Aug 29, 2017 51.89 52.09 51.82 51.98 253,015 -0.25(-0.47%)
Aug 28, 2017 52.26 52.28 52.15 52.23 218,834 -0.01(-0.02%)
Aug 25, 2017 52.07 52.31 52.07 52.24 1,223,092 +0.37(+0.72%)
Aug 24, 2017 52.06 52.08 51.86 51.86 4,374,046 -0.17(-0.32%)
Aug 23, 2017 51.86 52.03 51.82 52.03 2,706,363 -0.03(-0.06%)
Aug 22, 2017 51.86 52.06 51.85 52.06 339,235 +0.20(+0.38%)
Aug 21, 2017 51.76 51.86 51.63 51.86 1,367,036 +0.05(+0.10%)
Aug 18, 2017 51.70 51.91 51.62 51.81 285,508 +0.20(+0.38%)
Aug 17, 2017 52.02 52.09 51.60 51.61 244,221 -0.71(-1.36%)
Aug 16, 2017 52.15 52.36 52.13 52.32 318,340 +0.33(+0.63%)
Aug 15, 2017 52.01 52.03 51.82 52.00 144,127 -0.08(-0.15%)
Aug 14, 2017 52.10 52.21 52.03 52.08 501,205 +0.35(+0.69%)
Aug 11, 2017 51.76 51.84 51.59 51.72 384,072 -0.10(-0.20%)
Aug 10, 2017 52.25 52.26 51.80 51.83 296,152 -0.73(-1.40%)
Aug 09, 2017 52.46 52.65 52.32 52.56 631,105 -0.14(-0.26%)
Aug 08, 2017 52.90 52.95 52.64 52.70 405,262 -0.24(-0.45%)
Aug 07, 2017 52.89 52.94 52.82 52.94 824,037 +0.03(+0.06%)
Aug 04, 2017 52.97 53.01 52.76 52.91 797,453 +0.06(+0.11%)
Aug 03, 2017 52.79 52.96 52.78 52.85 270,760 -0.11(-0.20%)
Aug 02, 2017 52.85 52.96 52.75 52.95 351,678 +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.