EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.57 35.24 35.24 35.24 421,812 -0.23(-0.66%)
Dec 30, 2014 35.61 35.63 35.46 35.48 686,043 -0.32(-0.91%)
Dec 29, 2014 35.72 35.90 35.66 35.80 499,272 -0.27(-0.75%)
Dec 26, 2014 36.03 36.16 35.91 36.07 723,470 +0.13(+0.37%)
Dec 24, 2014 35.87 35.94 35.94 35.94 355,203 +0.17(+0.48%)
Dec 23, 2014 35.81 35.89 35.70 35.77 558,834 -0.09(-0.25%)
Dec 22, 2014 35.88 35.90 35.70 35.86 1,181,332 +0.15(+0.41%)
Dec 19, 2014 35.60 35.78 35.50 35.71 585,588 +0.08(+0.23%)
Dec 18, 2014 35.42 35.63 35.26 35.63 531,636 +0.64(+1.84%)
Dec 17, 2014 34.64 35.20 34.54 34.99 1,439,952 +0.46(+1.33%)
Dec 16, 2014 34.27 34.94 34.16 34.53 568,085 +0.35(+1.04%)
Dec 15, 2014 34.82 34.98 34.08 34.17 724,750 -0.61(-1.76%)
Dec 12, 2014 35.40 35.45 34.76 34.78 434,762 -0.78(-2.18%)
Dec 11, 2014 35.68 35.85 35.51 35.56 366,528 -0.03(-0.10%)
Dec 10, 2014 36.03 36.03 35.54 35.59 416,805 -0.44(-1.21%)
Dec 09, 2014 35.92 36.09 35.79 36.03 345,208 -0.21(-0.58%)
Dec 08, 2014 36.43 36.43 36.17 36.24 251,582 -0.33(-0.91%)
Dec 05, 2014 36.62 36.66 36.54 36.58 283,492 +0.10(+0.28%)
Dec 04, 2014 36.58 36.68 36.39 36.47 517,696 -0.22(-0.59%)
Dec 03, 2014 36.74 36.77 36.63 36.69 961,602 -0.08(-0.20%)
Dec 02, 2014 36.71 36.78 36.60 36.77 707,100 +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.