EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.49 33.81 33.47 33.69 295,824 +0.26(+0.76%)
Sep 29, 2016 33.77 33.84 33.32 33.43 473,223 -0.33(-0.97%)
Sep 28, 2016 33.58 33.76 33.36 33.76 186,572 +0.26(+0.78%)
Sep 27, 2016 33.18 33.51 33.18 33.50 476,723 +0.08(+0.24%)
Sep 26, 2016 33.40 33.48 33.35 33.42 223,047 -0.32(-0.95%)
Sep 23, 2016 33.75 33.90 33.74 33.74 215,049 -0.36(-1.05%)
Sep 22, 2016 34.24 34.35 34.06 34.10 220,283 +0.35(+1.04%)
Sep 21, 2016 33.50 33.78 33.32 33.75 179,770 +0.69(+2.08%)
Sep 20, 2016 33.14 33.20 32.99 33.06 393,254 +0.14(+0.42%)
Sep 19, 2016 33.03 33.11 32.87 32.92 784,680 +0.22(+0.67%)
Sep 16, 2016 32.70 32.78 32.60 32.70 439,194 -0.50(-1.49%)
Sep 15, 2016 32.90 33.25 32.82 33.20 541,551 +0.31(+0.93%)
Sep 14, 2016 32.89 33.09 32.83 32.89 1,342,910 -0.08(-0.24%)
Sep 13, 2016 33.29 33.32 32.82 32.97 840,478 -0.84(-2.48%)
Sep 12, 2016 33.27 33.81 33.23 33.81 225,098 +0.23(+0.67%)
Sep 09, 2016 34.00 34.00 33.57 33.59 215,685 -0.60(-1.75%)
Sep 08, 2016 34.14 34.30 34.06 34.19 162,049 +0.00(+0.00%)
Sep 07, 2016 34.24 34.29 34.10 34.19 200,957 +0.04(+0.11%)
Sep 06, 2016 34.08 34.17 34.02 34.15 523,089 +0.18(+0.52%)
Sep 02, 2016 33.92 33.97 33.97 33.97 198,398 +0.44(+1.31%)
Sep 01, 2016 33.49 33.59 33.36 33.54 213,091 +0.23(+0.70%)
Aug 31, 2016 33.39 33.45 33.20 33.30 425,396 -0.01(-0.02%)
Aug 30, 2016 33.36 33.42 33.22 33.31 275,741 +0.05(+0.15%)
Aug 29, 2016 33.11 33.27 33.09 33.26 587,045 +0.12(+0.37%)
Aug 26, 2016 33.43 33.74 32.98 33.13 217,948 -0.19(-0.57%)
Aug 25, 2016 33.35 33.41 33.28 33.32 316,823 -0.12(-0.37%)
Aug 24, 2016 33.57 33.62 33.43 33.45 205,444 -0.04(-0.11%)
Aug 23, 2016 33.54 33.64 33.47 33.49 258,988 +0.15(+0.46%)
Aug 22, 2016 33.16 33.35 33.12 33.33 434,835 +0.02(+0.07%)
Aug 19, 2016 33.19 33.35 33.12 33.31 424,304 -0.25(-0.74%)
Aug 18, 2016 33.36 33.56 33.32 33.56 219,876 +0.15(+0.44%)
Aug 17, 2016 33.27 33.43 33.13 33.41 167,027 +0.09(+0.28%)
Aug 16, 2016 33.35 33.39 33.27 33.32 316,659 -0.05(-0.15%)
Aug 15, 2016 33.32 33.44 33.32 33.37 330,787 +0.10(+0.31%)
Aug 12, 2016 33.42 33.42 33.24 33.27 317,517 -0.13(-0.39%)
Aug 11, 2016 33.29 33.47 33.27 33.40 180,446 +0.27(+0.82%)
Aug 10, 2016 33.27 33.30 33.13 33.13 587,304 +0.06(+0.18%)
Aug 09, 2016 32.94 33.18 32.94 33.07 337,558 +0.24(+0.73%)
Aug 08, 2016 32.79 32.84 32.76 32.83 265,901 +0.26(+0.81%)
Aug 05, 2016 32.43 32.59 32.41 32.57 221,483 +0.19(+0.59%)
Aug 04, 2016 32.25 32.38 32.22 32.38 164,652 +0.30(+0.93%)
Aug 03, 2016 31.91 32.08 31.85 32.08 274,893 -0.06(-0.18%)
Aug 02, 2016 32.26 32.26 31.99 32.14 299,254 -0.20(-0.63%)
Aug 01, 2016 32.54 32.56 32.33 32.34 236,119 -0.29(-0.89%)
Jul 29, 2016 32.54 32.71 32.49 32.63 260,483 +0.35(+1.09%)
Jul 28, 2016 32.29 32.31 32.11 32.28 232,407 -0.11(-0.34%)
Jul 27, 2016 32.41 32.46 32.16 32.39 617,586 +0.26(+0.80%)
Jul 26, 2016 32.13 32.26 32.02 32.14 548,719 +0.08(+0.25%)
Jul 25, 2016 32.17 32.18 32.00 32.05 701,094 -0.05(-0.16%)
Jul 22, 2016 32.16 32.18 32.06 32.11 276,352 +0.00(+0.00%)
Jul 21, 2016 32.14 32.24 32.03 32.11 392,369 -0.05(-0.16%)
Jul 20, 2016 32.08 32.19 31.98 32.16 233,805 +0.23(+0.73%)
Jul 19, 2016 31.89 31.97 31.82 31.92 489,785 -0.31(-0.97%)
Jul 18, 2016 32.16 32.30 32.05 32.24 287,042 +0.07(+0.23%)
Jul 15, 2016 32.27 32.30 32.08 32.16 715,544 -0.17(-0.52%)
Jul 14, 2016 32.33 32.44 32.27 32.33 366,148 +0.31(+0.98%)
Jul 13, 2016 32.14 32.19 31.95 32.02 360,957 +0.04(+0.14%)
Jul 12, 2016 31.96 32.13 31.92 31.97 562,625 +0.55(+1.74%)
Jul 11, 2016 31.38 31.53 31.32 31.43 379,708 +0.53(+1.70%)
Jul 08, 2016 30.80 30.94 30.38 30.90 259,112 +0.52(+1.71%)
Jul 07, 2016 30.53 30.68 30.24 30.38 487,004 -0.09(-0.29%)
Jul 06, 2016 30.19 30.49 29.95 30.47 438,989 -0.12(-0.41%)
Jul 05, 2016 30.90 30.91 30.50 30.60 317,831 -0.78(-2.49%)
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.