EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.48 46.05 46.05 46.05 322,794 -0.31(-0.66%)
Dec 30, 2014 46.54 46.56 46.34 46.36 524,998 -0.42(-0.91%)
Dec 29, 2014 46.68 46.92 46.60 46.78 382,071 -0.35(-0.75%)
Dec 26, 2014 47.08 47.25 46.93 47.13 553,640 +0.17(+0.37%)
Dec 24, 2014 46.87 46.96 46.96 46.96 271,821 +0.23(+0.48%)
Dec 23, 2014 46.80 46.90 46.66 46.74 427,651 -0.12(-0.25%)
Dec 22, 2014 46.88 46.92 46.66 46.85 904,021 +0.19(+0.41%)
Dec 19, 2014 46.52 46.76 46.38 46.66 448,125 +0.11(+0.23%)
Dec 18, 2014 46.29 46.56 46.08 46.56 406,837 +0.84(+1.84%)
Dec 17, 2014 45.27 46.00 45.13 45.72 1,101,932 +0.60(+1.33%)
Dec 16, 2014 44.79 45.66 44.64 45.12 434,726 +0.46(+1.04%)
Dec 15, 2014 45.50 45.70 44.54 44.65 554,614 -0.80(-1.76%)
Dec 12, 2014 46.26 46.32 45.43 45.45 332,701 -1.01(-2.18%)
Dec 11, 2014 46.63 46.85 46.40 46.47 280,485 -0.04(-0.10%)
Dec 10, 2014 47.08 47.08 46.44 46.51 318,960 -0.57(-1.21%)
Dec 09, 2014 46.94 47.16 46.77 47.08 264,170 -0.28(-0.58%)
Dec 08, 2014 47.61 47.61 47.27 47.36 192,523 -0.44(-0.91%)
Dec 05, 2014 47.85 47.90 47.74 47.80 216,941 +0.13(+0.28%)
Dec 04, 2014 47.80 47.93 47.55 47.66 396,166 -0.28(-0.59%)
Dec 03, 2014 48.01 48.05 47.87 47.95 735,865 -0.10(-0.20%)
Dec 02, 2014 47.97 48.06 47.83 48.05 541,107 +0.22(+0.47%)
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.