EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.69 33.79 33.59 33.75 318,308 +0.06(+0.17%)
Oct 28, 2016 33.63 33.79 33.60 33.69 209,461 +0.03(+0.09%)
Oct 27, 2016 33.76 33.78 33.62 33.66 260,208 -0.02(-0.07%)
Oct 26, 2016 33.61 33.78 33.60 33.69 254,416 -0.09(-0.26%)
Oct 25, 2016 33.71 33.83 33.67 33.77 206,754 +0.00(+0.00%)
Oct 24, 2016 33.83 33.89 33.68 33.77 239,534 +0.04(+0.13%)
Oct 21, 2016 33.47 33.73 33.47 33.73 150,206 +0.03(+0.09%)
Oct 20, 2016 33.57 33.79 33.57 33.70 226,257 +0.09(+0.28%)
Oct 19, 2016 33.50 33.66 33.50 33.61 234,926 +0.11(+0.33%)
Oct 18, 2016 33.48 33.56 33.38 33.50 375,631 +0.42(+1.28%)
Oct 17, 2016 33.09 33.20 33.04 33.07 252,189 -0.09(-0.26%)
Oct 14, 2016 33.30 33.42 33.14 33.16 264,938 +0.10(+0.31%)
Oct 13, 2016 32.79 33.15 32.72 33.06 247,466 -0.20(-0.61%)
Oct 12, 2016 33.23 33.35 33.17 33.26 477,653 -0.04(-0.11%)
Oct 11, 2016 33.68 33.68 33.19 33.30 256,080 -0.52(-1.53%)
Oct 10, 2016 33.71 33.90 33.71 33.82 238,934 +0.17(+0.50%)
Oct 07, 2016 33.70 33.71 33.40 33.65 277,489 -0.16(-0.48%)
Oct 06, 2016 33.82 33.83 33.69 33.81 741,543 -0.14(-0.41%)
Oct 05, 2016 33.85 33.98 33.80 33.95 283,111 +0.32(+0.96%)
Oct 04, 2016 33.82 33.90 33.53 33.63 834,874 +0.00(+0.00%)
Oct 03, 2016 33.61 33.70 33.51 33.63 407,806 -0.08(-0.24%)
Sep 30, 2016 33.51 33.83 33.49 33.71 295,669 +0.26(+0.76%)
Sep 29, 2016 33.79 33.86 33.34 33.45 472,975 -0.33(-0.97%)
Sep 28, 2016 33.60 33.78 33.38 33.78 186,474 +0.26(+0.78%)
Sep 27, 2016 33.20 33.53 33.20 33.52 476,474 +0.08(+0.24%)
Sep 26, 2016 33.42 33.50 33.36 33.44 222,930 -0.32(-0.95%)
Sep 23, 2016 33.77 33.92 33.76 33.76 214,936 -0.36(-1.05%)
Sep 22, 2016 34.26 34.37 34.08 34.12 220,168 +0.35(+1.04%)
Sep 21, 2016 33.52 33.80 33.33 33.77 179,676 +0.69(+2.08%)
Sep 20, 2016 33.16 33.22 33.01 33.08 393,048 +0.14(+0.42%)
Sep 19, 2016 33.04 33.13 32.88 32.94 784,269 +0.22(+0.67%)
Sep 16, 2016 32.72 32.80 32.62 32.72 438,963 -0.50(-1.49%)
Sep 15, 2016 32.92 33.27 32.84 33.22 541,267 +0.31(+0.93%)
Sep 14, 2016 32.91 33.11 32.85 32.91 1,342,207 -0.08(-0.24%)
Sep 13, 2016 33.31 33.33 32.84 32.99 840,038 -0.84(-2.48%)
Sep 12, 2016 33.29 33.83 33.25 33.83 224,980 +0.23(+0.67%)
Sep 09, 2016 34.01 34.01 33.59 33.61 215,572 -0.60(-1.75%)
Sep 08, 2016 34.16 34.32 34.08 34.20 161,964 +0.00(+0.00%)
Sep 07, 2016 34.26 34.31 34.12 34.20 200,852 +0.04(+0.11%)
Sep 06, 2016 34.09 34.19 34.03 34.17 522,815 +0.18(+0.52%)
Sep 02, 2016 33.94 33.99 33.99 33.99 198,294 +0.44(+1.31%)
Sep 01, 2016 33.50 33.61 33.38 33.55 212,979 +0.23(+0.70%)
Aug 31, 2016 33.41 33.47 33.22 33.32 425,173 -0.01(-0.02%)
Aug 30, 2016 33.38 33.44 33.24 33.33 275,597 +0.05(+0.15%)
Aug 29, 2016 33.13 33.29 33.10 33.28 586,738 +0.12(+0.37%)
Aug 26, 2016 33.44 33.76 33.00 33.15 217,834 -0.19(-0.57%)
Aug 25, 2016 33.36 33.42 33.30 33.34 316,657 -0.12(-0.37%)
Aug 24, 2016 33.58 33.63 33.45 33.47 205,337 -0.04(-0.11%)
Aug 23, 2016 33.56 33.66 33.49 33.50 258,853 +0.15(+0.46%)
Aug 22, 2016 33.18 33.37 33.14 33.35 434,607 +0.02(+0.07%)
Aug 19, 2016 33.20 33.36 33.14 33.33 424,082 -0.25(-0.74%)
Aug 18, 2016 33.38 33.58 33.34 33.58 219,761 +0.15(+0.44%)
Aug 17, 2016 33.28 33.44 33.15 33.43 166,939 +0.10(+0.28%)
Aug 16, 2016 33.36 33.41 33.29 33.33 316,494 -0.05(-0.15%)
Aug 15, 2016 33.33 33.46 33.33 33.39 330,614 +0.10(+0.31%)
Aug 12, 2016 33.44 33.44 33.25 33.28 317,351 -0.13(-0.39%)
Aug 11, 2016 33.31 33.49 33.29 33.42 180,351 +0.27(+0.82%)
Aug 10, 2016 33.28 33.31 33.15 33.15 586,997 +0.06(+0.18%)
Aug 09, 2016 32.96 33.20 32.96 33.09 337,382 +0.24(+0.73%)
Aug 08, 2016 32.81 32.85 32.78 32.85 265,761 +0.26(+0.81%)
Aug 05, 2016 32.45 32.60 32.43 32.58 221,367 +0.19(+0.59%)
Aug 04, 2016 32.27 32.40 32.23 32.39 164,566 +0.30(+0.93%)
Aug 03, 2016 31.93 32.09 31.87 32.09 274,749 -0.06(-0.18%)
Aug 02, 2016 32.28 32.28 32.01 32.15 299,098 -0.20(-0.63%)
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.