EAFE Value Ishares MSCI ETF (NY: EFV )

50.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.97 53.98 53.74 53.83 86,135 -0.66(-1.21%)
Nov 26, 2014 54.33 54.49 54.49 54.49 109,900 +0.24(+0.44%)
Nov 25, 2014 54.24 54.34 54.05 54.25 195,333 +0.17(+0.31%)
Nov 24, 2014 54.13 54.17 53.95 54.08 314,639 +0.23(+0.43%)
Nov 21, 2014 54.11 54.19 53.71 53.85 290,131 +0.45(+0.84%)
Nov 20, 2014 53.21 53.47 53.15 53.40 409,975 -0.31(-0.58%)
Nov 19, 2014 53.85 53.94 53.50 53.71 341,790 -0.22(-0.41%)
Nov 18, 2014 53.73 53.99 53.68 53.93 158,631 +0.59(+1.11%)
Nov 17, 2014 53.17 53.38 53.05 53.34 174,142 -0.16(-0.30%)
Nov 14, 2014 53.08 53.54 53.05 53.50 232,126 +0.12(+0.22%)
Nov 13, 2014 53.19 53.47 53.15 53.38 637,000 +0.15(+0.28%)
Nov 12, 2014 53.07 53.31 53.07 53.23 141,630 -0.46(-0.86%)
Nov 11, 2014 53.51 53.74 53.36 53.69 131,602 +0.32(+0.60%)
Nov 10, 2014 53.38 53.48 53.19 53.37 121,290 +0.24(+0.45%)
Nov 07, 2014 52.94 53.13 52.75 53.13 124,690 +0.03(+0.06%)
Nov 06, 2014 53.33 53.41 52.99 53.10 199,019 -0.33(-0.62%)
Nov 05, 2014 53.48 53.53 53.22 53.43 214,693 +0.13(+0.24%)
Nov 04, 2014 53.35 53.35 53.03 53.30 183,117 -0.45(-0.84%)
Nov 03, 2014 53.87 53.91 53.55 53.75 222,487 -0.49(-0.90%)
Oct 31, 2014 54.01 54.27 53.80 54.24 155,680 +0.98(+1.84%)
Oct 30, 2014 52.69 53.37 52.65 53.26 128,550 +0.29(+0.55%)
Oct 29, 2014 53.44 53.56 52.73 52.97 167,784 -0.44(-0.82%)
Oct 28, 2014 53.19 53.41 53.08 53.41 163,886 +0.70(+1.33%)
Oct 27, 2014 52.47 52.94 52.94 52.71 131,770 -0.23(-0.43%)
Oct 24, 2014 52.80 52.95 52.63 52.94 120,337 +0.24(+0.46%)
Oct 23, 2014 52.67 52.92 52.58 52.70 166,305 +0.61(+1.17%)
Oct 22, 2014 52.50 52.59 52.09 52.09 332,762 -0.45(-0.86%)
Oct 21, 2014 52.21 52.54 52.14 52.54 349,872 +0.60(+1.16%)
Oct 20, 2014 51.55 51.95 51.45 51.94 237,569 +0.32(+0.62%)
Oct 17, 2014 51.44 51.63 51.35 51.62 857,111 +0.93(+1.83%)
Oct 16, 2014 50.06 51.14 49.94 50.69 282,419 -0.52(-1.02%)
Oct 15, 2014 51.65 51.35 50.26 51.21 333,964 -0.44(-0.85%)
Oct 14, 2014 51.92 52.01 51.50 51.65 386,044 +0.10(+0.19%)
Oct 13, 2014 52.19 52.28 51.53 51.55 183,764 +0.03(+0.06%)
Oct 10, 2014 52.06 52.22 51.49 51.52 137,145 -0.78(-1.50%)
Oct 09, 2014 53.17 53.34 52.25 52.30 272,560 -1.47(-2.73%)
Oct 08, 2014 53.06 53.85 52.80 53.77 231,370 +0.87(+1.64%)
Oct 07, 2014 53.46 53.47 52.89 52.90 435,798 -0.83(-1.54%)
Oct 06, 2014 53.65 53.80 53.42 53.73 304,074 +0.30(+0.56%)
Oct 03, 2014 53.35 53.48 53.18 53.43 224,999 -0.02(-0.04%)
Oct 02, 2014 53.80 53.80 53.00 53.45 202,405 -0.63(-1.16%)
Oct 01, 2014 54.46 54.46 53.95 54.08 188,542 -0.59(-1.08%)
Sep 30, 2014 54.62 54.84 54.51 54.67 196,121 -0.14(-0.26%)
Sep 29, 2014 54.64 54.89 54.53 54.81 289,802 -0.51(-0.92%)
Sep 26, 2014 55.16 55.46 55.03 55.32 202,209 +0.30(+0.55%)
Sep 25, 2014 55.57 55.57 54.96 55.02 135,143 -0.86(-1.54%)
Sep 24, 2014 55.60 55.93 55.45 55.88 237,048 +0.35(+0.63%)
Sep 23, 2014 55.66 55.79 55.48 55.53 128,265 -0.48(-0.86%)
Sep 22, 2014 56.18 56.18 55.82 56.01 126,807 -0.17(-0.30%)
Sep 19, 2014 56.47 56.49 56.15 56.18 299,768 -0.17(-0.30%)
Sep 18, 2014 56.28 56.39 56.20 56.35 147,980 +0.48(+0.86%)
Sep 17, 2014 56.24 56.24 55.79 55.87 317,506 -0.47(-0.83%)
Sep 16, 2014 55.73 56.39 55.72 56.34 187,271 +0.29(+0.52%)
Sep 15, 2014 56.07 56.15 55.92 56.05 209,865 -0.15(-0.27%)
Sep 12, 2014 56.39 56.39 56.02 56.20 1,327,889 -0.26(-0.46%)
Sep 11, 2014 56.37 56.46 56.25 56.46 104,386 -0.30(-0.53%)
Sep 10, 2014 56.47 56.78 56.41 56.76 449,368 +0.36(+0.64%)
Sep 09, 2014 56.47 56.47 56.25 56.40 120,186 -0.26(-0.46%)
Sep 08, 2014 56.83 56.89 56.53 56.66 92,705 -0.59(-1.03%)
Sep 05, 2014 57.07 57.25 56.91 57.25 145,430 +0.08(+0.14%)
Sep 04, 2014 57.48 57.62 57.05 57.17 132,260 -0.33(-0.57%)
Sep 03, 2014 57.63 57.63 57.41 57.50 114,546 +0.47(+0.82%)
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.