EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 42.27 42.94 42.19 42.94 937,629 +0.70(+1.66%)
Jun 29, 2016 42.16 42.40 42.11 42.24 533,293 +0.78(+1.88%)
Jun 28, 2016 41.41 41.47 40.98 41.46 726,780 +1.07(+2.65%)
Jun 27, 2016 40.69 40.69 39.87 40.39 747,884 -1.10(-2.65%)
Jun 24, 2016 41.52 42.55 41.37 41.49 783,635 -4.52(-9.82%)
Jun 23, 2016 45.64 46.04 45.33 46.01 198,829 +1.39(+3.12%)
Jun 22, 2016 44.86 45.05 44.57 44.62 393,547 -1.10(-2.41%)
Jun 21, 2016 45.67 46.08 45.51 45.72 425,879 +0.34(+0.75%)
Jun 20, 2016 45.59 45.74 45.35 45.38 509,387 +1.16(+2.62%)
Jun 17, 2016 43.82 44.27 43.67 44.22 1,509,921 +0.69(+1.59%)
Jun 16, 2016 42.70 43.53 42.41 43.53 459,840 +0.10(+0.23%)
Jun 15, 2016 43.48 43.74 43.33 43.43 1,492,004 +0.24(+0.56%)
Jun 14, 2016 43.38 43.52 42.89 43.19 329,575 -0.69(-1.57%)
Jun 13, 2016 43.94 44.29 43.76 43.88 218,199 -0.72(-1.61%)
Jun 10, 2016 44.95 45.01 44.42 44.60 184,773 -1.39(-3.02%)
Jun 09, 2016 46.05 46.11 45.83 45.99 256,519 -0.66(-1.41%)
Jun 08, 2016 46.73 46.80 46.57 46.65 228,330 +0.13(+0.28%)
Jun 07, 2016 46.56 46.63 46.49 46.52 374,125 +0.39(+0.85%)
Jun 06, 2016 46.01 46.25 45.93 46.13 5,351,560 +0.28(+0.61%)
Jun 03, 2016 45.64 45.85 45.41 45.85 8,641,601 +0.34(+0.75%)
Jun 02, 2016 45.28 45.51 45.18 45.51 361,627 -0.07(-0.15%)
Jun 01, 2016 45.34 45.60 45.28 45.58 184,881 -0.23(-0.50%)
May 31, 2016 46.12 46.30 45.66 45.81 149,475 -0.20(-0.43%)
May 27, 2016 45.98 46.01 46.01 46.01 242,600 -0.14(-0.30%)
May 26, 2016 46.22 46.26 46.04 46.15 177,501 +0.14(+0.30%)
May 25, 2016 45.80 46.12 45.80 46.01 1,345,441 +0.62(+1.37%)
May 24, 2016 45.07 45.49 45.07 45.39 1,465,121 +0.63(+1.41%)
May 23, 2016 44.83 44.91 44.68 44.76 242,821 -0.22(-0.49%)
May 20, 2016 44.95 45.09 44.87 44.98 180,322 +0.34(+0.76%)
May 19, 2016 44.73 44.79 44.45 44.64 236,025 -0.36(-0.80%)
May 18, 2016 44.99 45.42 44.79 45.00 296,885 +0.11(+0.25%)
May 17, 2016 45.19 45.26 44.83 44.89 1,104,847 -0.26(-0.58%)
May 16, 2016 44.84 45.18 44.72 45.15 232,798 +0.57(+1.28%)
May 13, 2016 44.78 44.92 44.49 44.58 139,818 -0.54(-1.20%)
May 12, 2016 45.51 45.57 44.91 45.12 131,072 -0.04(-0.09%)
May 11, 2016 45.19 45.43 45.12 45.16 165,312 -0.43(-0.94%)
May 10, 2016 45.27 45.59 45.18 45.59 185,217 +0.71(+1.58%)
May 09, 2016 45.25 45.25 44.83 44.88 220,213 -0.32(-0.71%)
May 06, 2016 44.82 45.22 44.68 45.20 134,115 +0.16(+0.36%)
May 05, 2016 45.07 45.19 44.88 45.04 143,362 -0.09(-0.20%)
May 04, 2016 45.33 45.37 45.01 45.13 294,079 -0.60(-1.31%)
May 03, 2016 46.10 46.10 45.67 45.73 351,870 -0.93(-1.99%)
May 02, 2016 46.60 46.70 46.34 46.66 184,488 +0.35(+0.76%)
Apr 29, 2016 46.57 46.65 46.11 46.31 126,283 -0.24(-0.52%)
Apr 28, 2016 46.59 46.99 46.43 46.55 273,551 -0.64(-1.36%)
Apr 27, 2016 46.96 47.25 46.81 47.19 156,125 +0.05(+0.11%)
Apr 26, 2016 47.15 47.19 46.97 47.14 160,977 +0.24(+0.51%)
Apr 25, 2016 46.90 46.95 46.69 46.90 108,909 -0.33(-0.70%)
Apr 22, 2016 47.12 47.28 46.98 47.23 193,186 +0.12(+0.25%)
Apr 21, 2016 47.41 47.44 47.00 47.11 150,551 -0.15(-0.32%)
Apr 20, 2016 47.21 47.50 47.12 47.26 175,790 +0.12(+0.25%)
Apr 19, 2016 46.99 47.22 46.94 47.14 124,245 +0.81(+1.75%)
Apr 18, 2016 45.80 46.33 45.69 46.33 233,410 +0.40(+0.87%)
Apr 15, 2016 46.06 46.12 45.93 45.93 125,578 -0.15(-0.33%)
Apr 14, 2016 46.13 46.24 46.01 46.08 216,641 +0.14(+0.30%)
Apr 13, 2016 45.77 46.00 45.70 45.94 187,072 +0.97(+2.16%)
Apr 12, 2016 44.60 45.05 44.32 44.97 155,158 +0.84(+1.90%)
Apr 11, 2016 44.44 44.53 44.12 44.13 155,565 +0.11(+0.25%)
Apr 08, 2016 44.04 44.20 43.89 44.02 215,884 +0.93(+2.16%)
Apr 07, 2016 43.36 43.49 42.95 43.09 176,699 -0.64(-1.46%)
Apr 06, 2016 43.18 43.73 43.06 43.73 161,854 +0.74(+1.72%)
Apr 05, 2016 43.21 43.21 42.99 42.99 193,918 -1.12(-2.54%)
Apr 04, 2016 44.31 44.32 44.01 44.11 146,064 -0.10(-0.23%)
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.