EAFE Value Ishares MSCI ETF (NY: EFV )

52.25 USD +0.20 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.48 48.50 48.29 48.34 490,889 -0.14(-0.29%)
Nov 27, 2015 48.51 48.53 48.41 48.48 95,433 -0.01(-0.02%)
Nov 25, 2015 48.38 48.49 48.49 48.49 643,700 +0.08(+0.17%)
Nov 24, 2015 48.04 48.54 47.95 48.41 687,593 +0.03(+0.06%)
Nov 23, 2015 48.60 48.66 48.26 48.38 281,843 -0.32(-0.66%)
Nov 20, 2015 49.07 49.08 48.65 48.70 258,612 -0.26(-0.53%)
Nov 19, 2015 48.96 49.11 48.89 48.96 182,741 +0.29(+0.60%)
Nov 18, 2015 48.31 48.73 48.24 48.67 350,678 +0.51(+1.06%)
Nov 17, 2015 48.23 48.38 48.06 48.16 462,142 +0.14(+0.29%)
Nov 16, 2015 47.43 48.02 47.43 48.02 194,376 +0.59(+1.24%)
Nov 13, 2015 47.58 47.63 47.29 47.43 468,510 -0.32(-0.67%)
Nov 12, 2015 48.00 48.09 47.71 47.75 389,324 -0.73(-1.51%)
Nov 11, 2015 48.72 48.72 48.42 48.48 234,579 +0.08(+0.17%)
Nov 10, 2015 48.25 48.40 48.13 48.40 434,322 -0.01(-0.02%)
Nov 09, 2015 48.64 48.70 48.20 48.41 188,863 -0.49(-1.00%)
Nov 06, 2015 48.88 48.97 48.57 48.90 397,881 -0.30(-0.61%)
Nov 05, 2015 49.40 49.46 49.03 49.20 132,436 -0.21(-0.43%)
Nov 04, 2015 49.72 49.79 49.25 49.41 252,219 -0.27(-0.54%)
Nov 03, 2015 49.27 49.79 49.21 49.68 298,695 +0.10(+0.20%)
Nov 02, 2015 49.34 49.64 49.34 49.58 260,637 +0.40(+0.81%)
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%)
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.