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 (%)
Dec 31, 2014 35.55 35.22 35.22 35.22 422,034 -0.23(-0.66%)
Dec 30, 2014 35.60 35.61 35.44 35.46 686,402 -0.32(-0.91%)
Dec 29, 2014 35.71 35.88 35.64 35.78 499,534 -0.27(-0.75%)
Dec 26, 2014 36.01 36.14 35.89 36.05 723,849 +0.13(+0.36%)
Dec 24, 2014 35.85 35.92 35.92 35.92 355,389 +0.17(+0.48%)
Dec 23, 2014 35.80 35.87 35.68 35.75 559,127 -0.09(-0.25%)
Dec 22, 2014 35.86 35.88 35.68 35.84 1,181,951 +0.15(+0.41%)
Dec 19, 2014 35.58 35.77 35.48 35.69 585,895 +0.08(+0.23%)
Dec 18, 2014 35.40 35.61 35.24 35.61 531,914 +0.64(+1.84%)
Dec 17, 2014 34.62 35.18 34.52 34.97 1,440,707 +0.46(+1.33%)
Dec 16, 2014 34.26 34.92 34.15 34.51 568,383 +0.35(+1.04%)
Dec 15, 2014 34.80 34.96 34.06 34.15 725,130 -0.61(-1.76%)
Dec 12, 2014 35.38 35.43 34.75 34.77 434,990 -0.78(-2.18%)
Dec 11, 2014 35.66 35.84 35.49 35.54 366,720 -0.03(-0.10%)
Dec 10, 2014 36.01 36.01 35.52 35.58 417,024 -0.44(-1.21%)
Dec 09, 2014 35.90 36.07 35.77 36.01 345,389 -0.21(-0.58%)
Dec 08, 2014 36.41 36.41 36.16 36.22 251,714 -0.33(-0.91%)
Dec 05, 2014 36.60 36.64 36.52 36.56 283,640 +0.10(+0.28%)
Dec 04, 2014 36.56 36.66 36.37 36.45 517,967 -0.22(-0.59%)
Dec 03, 2014 36.72 36.75 36.61 36.67 962,106 -0.07(-0.20%)
Dec 02, 2014 36.69 36.76 36.58 36.75 707,470 +0.17(+0.47%)
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.