EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.53 32.66 32.33 32.65 421,851 +0.58(+1.80%)
Sep 29, 2015 32.01 32.12 31.87 32.07 586,340 +0.01(+0.02%)
Sep 28, 2015 32.47 32.47 32.01 32.06 721,846 -0.78(-2.38%)
Sep 25, 2015 33.04 33.09 32.70 32.85 401,548 +0.31(+0.95%)
Sep 24, 2015 32.39 32.61 32.17 32.54 414,106 -0.13(-0.39%)
Sep 23, 2015 32.87 32.87 32.54 32.66 616,507 -0.14(-0.43%)
Sep 22, 2015 32.83 32.93 32.58 32.80 299,850 -0.86(-2.56%)
Sep 21, 2015 33.78 33.80 33.48 33.66 396,810 -0.07(-0.21%)
Sep 18, 2015 33.92 34.04 33.67 33.73 213,576 -0.89(-2.57%)
Sep 17, 2015 34.47 35.00 34.39 34.62 488,365 +0.01(+0.04%)
Sep 16, 2015 34.39 34.65 34.37 34.61 201,045 +0.44(+1.28%)
Sep 15, 2015 33.91 34.20 33.83 34.17 315,515 +0.23(+0.66%)
Sep 14, 2015 33.93 33.98 33.78 33.95 285,328 -0.28(-0.82%)
Sep 11, 2015 34.02 34.26 33.96 34.23 288,313 -0.05(-0.14%)
Sep 10, 2015 34.09 34.39 34.01 34.28 250,801 +0.18(+0.52%)
Sep 09, 2015 34.77 34.80 34.06 34.10 346,566 -0.13(-0.37%)
Sep 08, 2015 34.03 34.24 33.97 34.23 833,261 +1.09(+3.28%)
Sep 04, 2015 33.26 33.14 33.14 33.14 339,145 -0.77(-2.27%)
Sep 03, 2015 33.97 34.24 33.89 33.91 339,780 +0.04(+0.10%)
Sep 02, 2015 33.97 34.01 33.54 33.88 792,345 +0.44(+1.33%)
Sep 01, 2015 33.71 33.79 33.31 33.43 899,859 -1.16(-3.34%)
Aug 31, 2015 34.64 34.77 34.49 34.59 332,318 -0.33(-0.95%)
Aug 28, 2015 34.72 34.96 34.65 34.92 528,620 +0.04(+0.10%)
Aug 27, 2015 34.57 34.98 34.49 34.88 511,600 +0.59(+1.71%)
Aug 26, 2015 34.14 34.51 33.57 34.30 877,426 +0.82(+2.44%)
Aug 25, 2015 33.83 35.39 33.48 33.48 681,383 +0.31(+0.94%)
Aug 24, 2015 33.16 33.97 32.62 33.17 1,311,035 -1.47(-4.24%)
Aug 21, 2015 35.35 35.43 34.56 34.64 857,062 -0.87(-2.44%)
Aug 20, 2015 35.99 35.99 35.50 35.50 236,871 -0.84(-2.31%)
Aug 19, 2015 36.36 36.49 36.14 36.34 190,511 -0.32(-0.88%)
Aug 18, 2015 36.72 36.78 36.59 36.67 549,456 -0.25(-0.69%)
Aug 17, 2015 36.72 36.92 36.61 36.92 234,502 -0.09(-0.25%)
Aug 14, 2015 36.84 37.01 36.79 37.01 286,616 +0.04(+0.10%)
Aug 13, 2015 36.95 37.05 36.85 36.98 193,345 -0.12(-0.32%)
Aug 12, 2015 36.89 37.10 36.62 37.10 193,056 -0.17(-0.45%)
Aug 11, 2015 37.32 37.36 37.13 37.27 153,607 -0.59(-1.56%)
Aug 10, 2015 37.47 37.88 37.47 37.86 351,633 +0.47(+1.24%)
Aug 07, 2015 37.28 37.43 37.18 37.40 145,548 -0.03(-0.08%)
Aug 06, 2015 37.46 37.48 37.31 37.42 138,113 -0.11(-0.28%)
Aug 05, 2015 37.57 37.67 37.49 37.53 136,917 +0.20(+0.53%)
Aug 04, 2015 37.39 37.43 37.25 37.33 595,917 -0.01(-0.04%)
Aug 03, 2015 37.40 37.44 37.16 37.35 799,409 -0.08(-0.23%)
Jul 31, 2015 37.58 37.59 37.36 37.43 384,391 +0.19(+0.51%)
Jul 30, 2015 37.17 37.25 37.01 37.24 166,535 +0.07(+0.19%)
Jul 29, 2015 37.00 37.28 36.97 37.17 169,513 +0.13(+0.36%)
Jul 28, 2015 36.83 37.05 36.66 37.04 276,441 +0.46(+1.25%)
Jul 27, 2015 36.73 36.73 36.51 36.58 165,960 -0.19(-0.52%)
Jul 24, 2015 37.13 37.13 36.73 36.77 112,055 -0.42(-1.14%)
Jul 23, 2015 37.45 37.47 37.11 37.19 553,496 -0.22(-0.58%)
Jul 22, 2015 37.37 37.42 37.31 37.41 182,328 -0.31(-0.82%)
Jul 21, 2015 37.69 37.78 37.63 37.72 300,386 -0.08(-0.22%)
Jul 20, 2015 37.84 37.89 37.72 37.80 304,312 +0.10(+0.26%)
Jul 17, 2015 37.79 37.79 37.66 37.71 150,641 -0.13(-0.34%)
Jul 16, 2015 37.82 37.90 37.73 37.83 233,075 +0.31(+0.83%)
Jul 15, 2015 37.61 37.66 37.40 37.52 256,688 -0.14(-0.37%)
Jul 14, 2015 37.53 37.68 37.41 37.66 345,043 +0.34(+0.91%)
Jul 13, 2015 37.43 37.44 37.26 37.32 233,094 +0.10(+0.27%)
Jul 10, 2015 36.29 37.28 36.29 37.23 279,715 +1.29(+3.59%)
Jul 09, 2015 36.32 36.32 35.90 35.94 220,691 +0.47(+1.31%)
Jul 08, 2015 35.45 35.76 35.37 35.47 372,972 -0.84(-2.31%)
Jul 07, 2015 36.06 36.41 35.60 36.31 389,484 -0.08(-0.21%)
Jul 06, 2015 36.83 36.83 36.25 36.39 204,105 -0.81(-2.18%)
Jul 02, 2015 37.17 37.20 37.20 37.20 528,425 +0.16(+0.44%)
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.