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 (%)
Mar 31, 2016 41.95 42.07 41.78 41.81 335,174 -0.35(-0.84%)
Mar 30, 2016 42.25 42.40 42.05 42.16 299,389 +0.36(+0.87%)
Mar 29, 2016 41.27 41.85 41.12 41.80 392,322 +0.26(+0.63%)
Mar 28, 2016 41.47 41.68 41.38 41.54 278,742 +0.35(+0.86%)
Mar 24, 2016 40.98 41.18 41.18 41.18 205,911 -0.39(-0.94%)
Mar 23, 2016 42.00 42.00 41.52 41.57 307,119 -0.62(-1.46%)
Mar 22, 2016 41.93 42.27 41.84 42.19 172,484 -0.14(-0.33%)
Mar 21, 2016 42.28 42.42 42.17 42.33 148,356 -0.21(-0.50%)
Mar 18, 2016 42.56 42.62 42.37 42.54 222,363 +0.03(+0.07%)
Mar 17, 2016 42.11 42.58 42.03 42.52 483,974 +0.46(+1.09%)
Mar 16, 2016 41.29 42.06 41.29 42.06 259,465 +0.43(+1.03%)
Mar 15, 2016 41.59 41.64 41.47 41.63 208,600 -0.51(-1.22%)
Mar 14, 2016 42.22 42.23 41.97 42.14 263,947 -0.19(-0.44%)
Mar 11, 2016 41.89 42.33 41.79 42.33 892,250 +1.28(+3.11%)
Mar 10, 2016 41.39 41.60 40.66 41.05 1,017,378 -0.01(-0.02%)
Mar 09, 2016 41.04 41.18 40.87 41.06 802,906 +0.23(+0.57%)
Mar 08, 2016 41.15 41.21 40.81 40.83 223,753 -0.55(-1.33%)
Mar 07, 2016 40.98 41.52 40.96 41.38 304,121 -0.09(-0.22%)
Mar 04, 2016 41.35 41.65 41.26 41.47 488,891 +0.41(+1.00%)
Mar 03, 2016 40.75 41.07 40.71 41.06 282,307 +0.58(+1.43%)
Mar 02, 2016 40.07 40.48 40.04 40.48 177,682 +0.48(+1.21%)
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.