EAFE Value Ishares MSCI ETF (NY: EFV )

52.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.27 49.50 49.16 49.18 156,968 -0.04(-0.08%)
Oct 29, 2015 49.10 49.33 49.02 49.22 81,058 -0.63(-1.26%)
Oct 28, 2015 49.64 50.01 49.40 49.85 262,925 +0.39(+0.79%)
Oct 27, 2015 49.61 49.68 49.44 49.46 430,383 -0.68(-1.36%)
Oct 26, 2015 50.20 50.28 50.02 50.14 1,176,886 -0.20(-0.40%)
Oct 23, 2015 50.31 50.45 50.13 50.34 811,891 +0.39(+0.78%)
Oct 22, 2015 49.60 50.10 49.60 49.95 104,898 +0.64(+1.30%)
Oct 21, 2015 49.63 49.65 49.25 49.31 160,829 -0.09(-0.18%)
Oct 20, 2015 49.31 49.48 49.25 49.40 198,393 -0.20(-0.40%)
Oct 19, 2015 49.60 49.65 49.36 49.60 273,524 -0.30(-0.60%)
Oct 16, 2015 49.81 49.92 49.66 49.90 220,163 +0.00(+0.00%)
Oct 15, 2015 49.43 49.91 49.36 49.90 113,138 +0.81(+1.65%)
Oct 14, 2015 49.12 49.27 48.91 49.09 103,457 +0.11(+0.22%)
Oct 13, 2015 48.86 49.33 48.86 48.98 252,433 -0.73(-1.47%)
Oct 12, 2015 49.79 49.79 49.59 49.71 137,653 -0.14(-0.28%)
Oct 09, 2015 49.90 50.00 49.69 49.85 216,138 +0.17(+0.34%)
Oct 08, 2015 48.99 49.69 48.99 49.68 131,080 +0.42(+0.85%)
Oct 07, 2015 49.20 49.44 48.87 49.26 301,677 +0.84(+1.73%)
Oct 06, 2015 48.23 48.52 48.12 48.42 229,765 +0.19(+0.39%)
Oct 05, 2015 47.85 48.26 47.85 48.23 303,514 +0.96(+2.03%)
Oct 02, 2015 46.21 47.27 46.08 47.27 174,267 +0.84(+1.81%)
Oct 01, 2015 46.58 46.60 46.02 46.43 146,574 +0.14(+0.30%)
Sep 30, 2015 46.12 46.30 45.83 46.29 297,533 +0.82(+1.80%)
Sep 29, 2015 45.39 45.54 45.19 45.47 413,547 +0.01(+0.02%)
Sep 28, 2015 46.04 46.04 45.38 45.46 509,120 -1.11(-2.38%)
Sep 25, 2015 46.85 46.91 46.36 46.57 283,213 +0.44(+0.95%)
Sep 24, 2015 45.93 46.23 45.61 46.13 292,070 -0.18(-0.39%)
Sep 23, 2015 46.60 46.61 46.13 46.31 434,824 -0.20(-0.43%)
Sep 22, 2015 46.55 46.69 46.19 46.51 211,485 -1.22(-2.56%)
Sep 21, 2015 47.89 47.92 47.47 47.73 279,871 -0.10(-0.21%)
Sep 18, 2015 48.09 48.27 47.74 47.83 150,636 -1.26(-2.57%)
Sep 17, 2015 48.87 49.62 48.76 49.09 344,445 +0.02(+0.04%)
Sep 16, 2015 48.76 49.13 48.73 49.07 141,798 +0.62(+1.28%)
Sep 15, 2015 48.08 48.49 47.97 48.45 222,534 +0.32(+0.66%)
Sep 14, 2015 48.11 48.18 47.89 48.13 201,243 -0.40(-0.82%)
Sep 11, 2015 48.24 48.57 48.15 48.53 203,348 -0.07(-0.14%)
Sep 10, 2015 48.34 48.76 48.22 48.60 176,891 +0.25(+0.52%)
Sep 09, 2015 49.30 49.34 48.29 48.35 244,434 -0.18(-0.37%)
Sep 08, 2015 48.25 48.55 48.16 48.53 587,701 +1.54(+3.28%)
Sep 04, 2015 47.15 46.99 46.99 46.99 239,200 -1.09(-2.27%)
Sep 03, 2015 48.17 48.55 48.05 48.08 239,648 +0.05(+0.10%)
Sep 02, 2015 48.17 48.22 47.56 48.03 558,843 +0.63(+1.33%)
Sep 01, 2015 47.79 47.90 47.23 47.40 634,673 -1.64(-3.34%)
Aug 31, 2015 49.12 49.30 48.90 49.04 234,385 -0.47(-0.95%)
Aug 28, 2015 49.22 49.57 49.12 49.51 372,837 +0.05(+0.10%)
Aug 27, 2015 49.01 49.60 48.90 49.46 360,833 +0.83(+1.71%)
Aug 26, 2015 48.41 48.93 47.59 48.63 618,851 +1.16(+2.44%)
Aug 25, 2015 47.97 50.18 47.47 47.47 480,581 +0.44(+0.94%)
Aug 24, 2015 47.01 48.16 46.25 47.03 924,676 -2.08(-4.24%)
Aug 21, 2015 50.12 50.24 49.00 49.11 604,488 -1.23(-2.44%)
Aug 20, 2015 51.03 51.03 50.33 50.34 167,066 -1.19(-2.31%)
Aug 19, 2015 51.55 51.74 51.23 51.53 134,368 -0.46(-0.88%)
Aug 18, 2015 52.06 52.15 51.88 51.99 387,533 -0.36(-0.69%)
Aug 17, 2015 52.06 52.35 51.90 52.35 165,395 -0.13(-0.25%)
Aug 14, 2015 52.23 52.48 52.16 52.48 202,151 +0.05(+0.10%)
Aug 13, 2015 52.39 52.53 52.25 52.43 136,367 -0.17(-0.32%)
Aug 12, 2015 52.31 52.60 51.92 52.60 136,163 -0.24(-0.45%)
Aug 11, 2015 52.91 52.97 52.64 52.84 108,340 -0.84(-1.56%)
Aug 10, 2015 53.13 53.71 53.13 53.68 248,008 +0.66(+1.24%)
Aug 07, 2015 52.85 53.07 52.71 53.02 102,656 -0.04(-0.08%)
Aug 06, 2015 53.11 53.14 52.90 53.06 97,412 -0.15(-0.28%)
Aug 05, 2015 53.27 53.41 53.16 53.21 96,568 +0.28(+0.53%)
Aug 04, 2015 53.01 53.07 52.82 52.93 420,302 -0.02(-0.04%)
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.