EAFE Value Ishares MSCI ETF (NY: EFV )

52.00 USD -0.24 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 58.78 59.06 58.68 59.01 348,454 +0.22(+0.37%)
Apr 29, 2014 58.62 58.87 58.59 58.79 502,888 +0.51(+0.87%)
Apr 28, 2014 58.30 58.41 57.86 58.28 210,183 +0.29(+0.50%)
Apr 25, 2014 58.17 58.21 57.87 57.99 203,847 -0.27(-0.46%)
Apr 24, 2014 58.27 58.34 57.94 58.26 238,171 +0.01(+0.02%)
Apr 23, 2014 58.35 58.36 58.16 58.25 1,270,726 -0.16(-0.27%)
Apr 22, 2014 58.36 58.45 58.29 58.41 227,002 +0.23(+0.40%)
Apr 21, 2014 58.08 58.18 57.80 58.18 123,724 +0.14(+0.24%)
Apr 17, 2014 57.89 58.04 58.04 58.04 140,700 +0.28(+0.48%)
Apr 16, 2014 57.56 57.77 57.34 57.76 195,445 +0.64(+1.12%)
Apr 15, 2014 57.19 57.26 56.48 57.12 437,035 -0.19(-0.33%)
Apr 14, 2014 57.12 57.37 57.02 57.31 135,848 +0.34(+0.60%)
Apr 11, 2014 57.06 57.30 56.93 56.97 213,948 -0.24(-0.42%)
Apr 10, 2014 57.98 58.01 57.14 57.21 170,519 -1.09(-1.87%)
Apr 09, 2014 57.99 58.30 57.79 58.30 1,329,659 +0.75(+1.30%)
Apr 08, 2014 57.33 57.66 57.29 57.55 733,562 +0.07(+0.12%)
Apr 07, 2014 57.70 57.77 57.35 57.48 143,163 -0.23(-0.40%)
Apr 04, 2014 58.09 58.20 57.62 57.71 128,479 -0.17(-0.29%)
Apr 03, 2014 57.97 57.97 57.65 57.88 91,966 -0.13(-0.23%)
Apr 02, 2014 57.95 58.03 57.86 58.01 86,178 +0.10(+0.17%)
Apr 01, 2014 57.87 57.96 57.80 57.91 109,455 +0.33(+0.57%)
Mar 31, 2014 57.62 57.75 57.51 57.58 187,076 +0.33(+0.58%)
Mar 28, 2014 57.23 57.43 57.14 57.25 108,090 +0.45(+0.79%)
Mar 27, 2014 56.70 56.87 56.59 56.80 110,789 +0.31(+0.55%)
Mar 26, 2014 56.92 56.99 56.49 56.49 76,120 -0.06(-0.11%)
Mar 25, 2014 56.35 56.66 56.18 56.55 125,790 +0.65(+1.16%)
Mar 24, 2014 56.15 56.15 55.57 55.90 137,780 +0.06(+0.11%)
Mar 21, 2014 56.17 56.36 55.75 55.84 152,506 -0.08(-0.14%)
Mar 20, 2014 55.62 55.99 55.51 55.92 124,467 -0.16(-0.29%)
Mar 19, 2014 56.68 56.73 55.77 56.08 120,679 -0.69(-1.22%)
Mar 18, 2014 56.46 56.92 56.46 56.77 93,620 +0.34(+0.60%)
Mar 17, 2014 56.23 56.50 56.13 56.43 126,545 +0.69(+1.24%)
Mar 14, 2014 55.55 55.95 55.50 55.74 77,750 -0.15(-0.27%)
Mar 13, 2014 57.03 57.05 55.73 55.89 513,922 -0.99(-1.74%)
Mar 12, 2014 56.61 56.94 56.50 56.88 102,126 -0.20(-0.35%)
Mar 11, 2014 57.33 57.55 56.98 57.08 277,123 -0.38(-0.66%)
Mar 10, 2014 57.43 57.46 57.05 57.46 112,058 -0.33(-0.57%)
Mar 07, 2014 57.99 57.99 57.53 57.79 171,836 -0.43(-0.74%)
Mar 06, 2014 58.17 58.34 58.14 58.22 108,405 +0.58(+1.01%)
Mar 05, 2014 57.61 57.75 57.55 57.64 108,795 -0.07(-0.11%)
Mar 04, 2014 57.62 57.74 57.57 57.71 109,855 +1.12(+1.97%)
Mar 03, 2014 56.81 56.95 56.42 56.59 161,264 -1.19(-2.06%)
Feb 28, 2014 57.75 58.05 57.56 57.78 201,387 +0.13(+0.23%)
Feb 27, 2014 57.23 57.65 57.21 57.65 126,823 +0.18(+0.31%)
Feb 26, 2014 57.56 57.64 57.31 57.47 178,146 -0.22(-0.38%)
Feb 25, 2014 57.85 57.98 57.56 57.69 91,307 -0.27(-0.47%)
Feb 24, 2014 57.60 58.19 57.47 57.96 166,501 +0.49(+0.85%)
Feb 21, 2014 57.63 57.73 57.45 57.47 94,196 +0.14(+0.24%)
Feb 20, 2014 57.05 57.35 56.95 57.33 265,744 +0.26(+0.45%)
Feb 19, 2014 57.39 57.61 57.06 57.07 140,019 -0.34(-0.59%)
Feb 18, 2014 57.24 57.48 57.14 57.41 130,397 +0.53(+0.93%)
Feb 14, 2014 56.57 56.88 56.88 56.88 90,200 +0.20(+0.35%)
Feb 13, 2014 56.02 56.69 55.99 56.68 93,833 +0.24(+0.43%)
Feb 12, 2014 56.32 56.47 56.25 56.44 372,204 +0.22(+0.39%)
Feb 11, 2014 55.64 56.28 55.56 56.22 104,008 +0.90(+1.63%)
Feb 10, 2014 55.39 55.39 55.15 55.32 511,019 -0.16(-0.29%)
Feb 07, 2014 55.14 55.57 55.00 55.48 329,255 +0.71(+1.30%)
Feb 06, 2014 54.32 54.80 54.32 54.77 409,111 +0.89(+1.65%)
Feb 05, 2014 53.83 53.96 53.65 53.88 505,186 +0.09(+0.17%)
Feb 04, 2014 53.66 53.82 53.56 53.79 955,778 +0.51(+0.96%)
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.