EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.13 51.14 50.69 50.97 238,306 -0.04(-0.08%)
Jun 29, 2017 51.34 51.39 50.78 51.01 929,244 -0.31(-0.60%)
Jun 28, 2017 50.99 51.35 50.99 51.32 479,863 +0.56(+1.11%)
Jun 27, 2017 50.70 50.87 50.65 50.76 400,869 +0.12(+0.23%)
Jun 26, 2017 50.85 50.90 50.59 50.64 339,608 +0.10(+0.20%)
Jun 23, 2017 50.39 50.61 50.33 50.54 427,414 +0.17(+0.33%)
Jun 22, 2017 50.38 50.50 50.32 50.37 232,128 -0.02(-0.04%)
Jun 21, 2017 50.38 50.45 50.25 50.39 325,983 -0.11(-0.21%)
Jun 20, 2017 50.80 50.80 50.39 50.50 205,202 -0.50(-0.98%)
Jun 19, 2017 51.02 51.14 50.97 51.00 140,203 +0.15(+0.30%)
Jun 16, 2017 50.61 50.86 50.52 50.85 264,861 +0.37(+0.73%)
Jun 15, 2017 50.23 50.48 50.15 50.48 259,652 -0.54(-1.06%)
Jun 14, 2017 51.38 51.39 50.85 51.02 227,423 -0.12(-0.23%)
Jun 13, 2017 51.06 51.19 51.00 51.14 186,788 +0.34(+0.66%)
Jun 12, 2017 50.84 50.93 50.66 50.80 276,426 -0.06(-0.11%)
Jun 09, 2017 50.76 51.00 50.67 50.86 215,589 -0.20(-0.40%)
Jun 08, 2017 50.85 51.06 50.84 51.06 137,502 +0.03(+0.06%)
Jun 07, 2017 51.08 51.14 50.83 51.03 306,410 +0.06(+0.11%)
Jun 06, 2017 50.86 50.98 50.86 50.97 295,508 -0.06(-0.11%)
Jun 05, 2017 51.06 51.11 50.96 51.03 371,611 -0.36(-0.69%)
Jun 02, 2017 51.28 51.39 51.15 51.39 267,970 +0.46(+0.91%)
Jun 01, 2017 50.71 50.93 50.67 50.92 322,294 +0.33(+0.65%)
May 31, 2017 50.88 50.88 50.59 50.60 551,152 -0.03(-0.06%)
May 30, 2017 50.57 50.67 50.51 50.62 398,153 -0.13(-0.25%)
May 26, 2017 50.67 50.75 50.61 50.75 235,795 -0.21(-0.42%)
May 25, 2017 50.98 51.06 50.90 50.96 340,929 -0.10(-0.19%)
May 24, 2017 50.89 51.06 50.86 51.06 190,388 +0.01(+0.02%)
May 23, 2017 51.11 51.18 51.00 51.05 436,832 +0.04(+0.08%)
May 22, 2017 51.03 51.14 50.96 51.01 451,323 +0.00(+0.00%)
May 19, 2017 50.76 51.03 50.76 51.01 350,501 +0.61(+1.20%)
May 18, 2017 50.17 50.44 50.05 50.40 408,540 +0.05(+0.10%)
May 17, 2017 50.62 50.69 50.34 50.35 651,020 -0.62(-1.21%)
May 16, 2017 50.97 51.03 50.90 50.97 526,298 +0.24(+0.48%)
May 15, 2017 50.61 50.87 50.55 50.73 281,272 +0.34(+0.67%)
May 12, 2017 50.23 50.39 50.19 50.39 605,954 +0.19(+0.38%)
May 11, 2017 50.10 50.20 49.95 50.20 491,758 -0.13(-0.25%)
May 10, 2017 50.28 50.33 50.19 50.33 273,671 +0.08(+0.15%)
May 09, 2017 50.36 50.36 50.12 50.25 346,024 -0.25(-0.50%)
May 08, 2017 50.52 50.52 50.37 50.50 319,580 -0.44(-0.87%)
May 05, 2017 50.40 50.94 50.37 50.94 347,060 +0.58(+1.15%)
May 04, 2017 50.08 50.36 50.00 50.36 324,081 +0.45(+0.91%)
May 03, 2017 49.80 49.92 49.69 49.91 1,893,464 -0.07(-0.14%)
May 02, 2017 49.89 49.99 49.80 49.98 826,223 +0.21(+0.43%)
May 01, 2017 49.75 49.82 49.67 49.77 479,163 +0.23(+0.47%)
Apr 28, 2017 49.65 49.65 49.51 49.54 239,889 -0.09(-0.17%)
Apr 27, 2017 49.64 49.72 49.47 49.62 236,171 -0.08(-0.16%)
Apr 26, 2017 49.65 49.82 49.64 49.70 277,433 -0.10(-0.19%)
Apr 25, 2017 49.66 49.86 49.65 49.80 267,290 +0.36(+0.72%)
Apr 24, 2017 49.34 49.47 49.27 49.44 373,869 +1.40(+2.91%)
Apr 21, 2017 47.97 48.05 47.89 48.04 553,464 +0.10(+0.20%)
Apr 20, 2017 47.91 48.05 47.84 47.95 621,919 +0.45(+0.95%)
Apr 19, 2017 47.72 47.76 47.41 47.49 276,363 -0.13(-0.26%)
Apr 18, 2017 47.50 47.63 47.38 47.62 163,872 -0.32(-0.66%)
Apr 17, 2017 47.79 47.94 47.72 47.94 184,268 +0.38(+0.79%)
Apr 13, 2017 47.66 47.72 47.52 47.56 371,651 -0.45(-0.94%)
Apr 12, 2017 47.97 48.04 47.80 48.01 226,706 -0.13(-0.26%)
Apr 11, 2017 48.09 48.14 47.74 48.14 195,424 +0.27(+0.56%)
Apr 10, 2017 47.90 47.95 47.79 47.87 217,118 -0.03(-0.06%)
Apr 07, 2017 47.87 48.03 47.87 47.90 256,829 -0.16(-0.34%)
Apr 06, 2017 47.95 48.11 47.93 48.06 384,069 +0.08(+0.16%)
Apr 05, 2017 48.25 48.36 47.94 47.98 266,564 -0.30(-0.62%)
Apr 04, 2017 48.02 48.28 47.99 48.28 281,683 +0.02(+0.04%)
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.