EAFE Value Ishares MSCI ETF (NY: EFV )

52.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.13 46.27 46.00 46.22 232,438 +0.08(+0.17%)
Oct 28, 2016 46.05 46.27 46.01 46.14 152,955 +0.04(+0.09%)
Oct 27, 2016 46.23 46.26 46.04 46.10 190,012 -0.03(-0.07%)
Oct 26, 2016 46.02 46.26 46.01 46.13 185,782 -0.12(-0.26%)
Oct 25, 2016 46.16 46.33 46.11 46.25 150,978 +0.00(+0.00%)
Oct 24, 2016 46.33 46.41 46.12 46.25 174,915 +0.06(+0.13%)
Oct 21, 2016 45.83 46.19 45.83 46.19 109,685 +0.04(+0.09%)
Oct 20, 2016 45.97 46.27 45.97 46.15 165,220 +0.13(+0.28%)
Oct 19, 2016 45.87 46.10 45.87 46.02 171,550 +0.15(+0.33%)
Oct 18, 2016 45.85 45.96 45.71 45.87 274,297 +0.58(+1.28%)
Oct 17, 2016 45.31 45.46 45.24 45.29 184,156 -0.12(-0.26%)
Oct 14, 2016 45.60 45.77 45.38 45.41 193,466 +0.14(+0.31%)
Oct 13, 2016 44.91 45.39 44.81 45.27 180,707 -0.28(-0.61%)
Oct 12, 2016 45.50 45.67 45.42 45.55 348,796 -0.05(-0.11%)
Oct 11, 2016 46.12 46.12 45.45 45.60 186,997 -0.71(-1.53%)
Oct 10, 2016 46.16 46.43 46.16 46.31 174,477 +0.23(+0.50%)
Oct 07, 2016 46.15 46.16 45.74 46.08 202,631 -0.22(-0.48%)
Oct 06, 2016 46.32 46.33 46.14 46.30 541,496 -0.19(-0.41%)
Oct 05, 2016 46.35 46.53 46.29 46.49 206,736 +0.44(+0.96%)
Oct 04, 2016 46.32 46.43 45.92 46.05 609,649 +0.00(+0.00%)
Oct 03, 2016 46.02 46.15 45.89 46.05 297,792 -0.11(-0.24%)
Sep 30, 2016 45.89 46.33 45.86 46.16 215,906 +0.35(+0.76%)
Sep 29, 2016 46.27 46.37 45.66 45.81 345,380 -0.45(-0.97%)
Sep 28, 2016 46.01 46.26 45.71 46.26 136,169 +0.36(+0.78%)
Sep 27, 2016 45.46 45.92 45.46 45.90 347,935 +0.11(+0.24%)
Sep 26, 2016 45.76 45.88 45.69 45.79 162,790 -0.44(-0.95%)
Sep 23, 2016 46.24 46.45 46.23 46.23 156,953 -0.49(-1.05%)
Sep 22, 2016 46.91 47.07 46.67 46.72 160,773 +0.48(+1.04%)
Sep 21, 2016 45.90 46.28 45.65 46.24 131,205 +0.94(+2.08%)
Sep 20, 2016 45.41 45.49 45.20 45.30 287,015 +0.19(+0.42%)
Sep 19, 2016 45.25 45.37 45.03 45.11 572,696 +0.30(+0.67%)
Sep 16, 2016 44.81 44.92 44.67 44.81 320,544 -0.68(-1.49%)
Sep 15, 2016 45.08 45.56 44.97 45.49 395,249 +0.42(+0.93%)
Sep 14, 2016 45.07 45.34 44.98 45.07 980,118 -0.11(-0.24%)
Sep 13, 2016 45.61 45.65 44.97 45.18 613,420 -1.15(-2.48%)
Sep 12, 2016 45.59 46.33 45.53 46.33 164,287 +0.31(+0.67%)
Sep 09, 2016 46.58 46.58 46.00 46.02 157,417 -0.82(-1.75%)
Sep 08, 2016 46.78 47.00 46.67 46.84 118,271 +0.00(+0.00%)
Sep 07, 2016 46.92 46.98 46.72 46.84 146,668 +0.05(+0.11%)
Sep 06, 2016 46.69 46.82 46.61 46.79 381,775 +0.24(+0.52%)
Sep 02, 2016 46.48 46.55 46.55 46.55 144,800 +0.60(+1.31%)
Sep 01, 2016 45.88 46.03 45.71 45.95 155,524 +0.32(+0.70%)
Aug 31, 2016 45.75 45.83 45.49 45.63 310,474 -0.01(-0.02%)
Aug 30, 2016 45.71 45.79 45.52 45.64 201,249 +0.07(+0.15%)
Aug 29, 2016 45.37 45.58 45.33 45.57 428,453 +0.17(+0.37%)
Aug 26, 2016 45.80 46.23 45.19 45.40 159,069 -0.26(-0.57%)
Aug 25, 2016 45.69 45.77 45.60 45.66 231,232 -0.17(-0.37%)
Aug 24, 2016 45.99 46.06 45.80 45.83 149,943 -0.05(-0.11%)
Aug 23, 2016 45.96 46.09 45.86 45.88 189,022 +0.21(+0.46%)
Aug 22, 2016 45.44 45.70 45.38 45.67 317,363 +0.03(+0.07%)
Aug 19, 2016 45.47 45.69 45.38 45.64 309,677 -0.34(-0.74%)
Aug 18, 2016 45.71 45.98 45.66 45.98 160,476 +0.20(+0.44%)
Aug 17, 2016 45.58 45.80 45.40 45.78 121,904 +0.13(+0.28%)
Aug 16, 2016 45.69 45.75 45.59 45.65 231,113 -0.07(-0.15%)
Aug 15, 2016 45.65 45.82 45.65 45.72 241,424 +0.14(+0.31%)
Aug 12, 2016 45.79 45.79 45.54 45.58 231,739 -0.18(-0.39%)
Aug 11, 2016 45.61 45.86 45.58 45.76 131,698 +0.37(+0.82%)
Aug 10, 2016 45.58 45.62 45.39 45.39 428,642 +0.08(+0.18%)
Aug 09, 2016 45.13 45.46 45.13 45.31 246,366 +0.33(+0.73%)
Aug 08, 2016 44.93 44.99 44.89 44.98 194,067 +0.36(+0.81%)
Aug 05, 2016 44.44 44.65 44.41 44.62 161,649 +0.26(+0.59%)
Aug 04, 2016 44.19 44.37 44.14 44.36 120,171 +0.41(+0.93%)
Aug 03, 2016 43.72 43.95 43.64 43.95 200,630 -0.08(-0.18%)
Aug 02, 2016 44.20 44.20 43.83 44.03 218,410 -0.28(-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.