EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.37 48.56 48.28 48.48 592,836 -0.09(-0.18%)
Mar 30, 2017 48.57 48.70 48.52 48.57 251,175 -0.13(-0.28%)
Mar 29, 2017 48.46 48.71 48.40 48.71 220,637 +0.02(+0.04%)
Mar 28, 2017 48.48 48.77 48.48 48.69 1,353,907 +0.21(+0.44%)
Mar 27, 2017 48.19 48.50 48.17 48.48 262,247 +0.13(+0.26%)
Mar 24, 2017 48.36 48.41 48.21 48.35 1,328,567 +0.12(+0.24%)
Mar 23, 2017 48.05 48.39 48.05 48.23 500,888 +0.04(+0.08%)
Mar 22, 2017 47.95 48.21 47.94 48.20 405,694 -0.06(-0.12%)
Mar 21, 2017 48.92 48.93 48.20 48.25 481,408 -0.19(-0.39%)
Mar 20, 2017 48.56 48.63 48.37 48.44 707,375 -0.14(-0.28%)
Mar 17, 2017 48.58 48.71 48.46 48.58 1,884,750 +0.09(+0.18%)
Mar 16, 2017 48.48 48.52 48.35 48.49 392,981 +0.26(+0.54%)
Mar 15, 2017 47.63 48.25 47.57 48.23 769,696 +0.77(+1.62%)
Mar 14, 2017 47.53 47.58 47.39 47.46 1,475,330 -0.48(-1.01%)
Mar 13, 2017 47.86 48.00 47.86 47.95 2,845,703 +0.12(+0.24%)
Mar 10, 2017 47.68 47.85 47.61 47.83 434,797 +0.46(+0.98%)
Mar 09, 2017 47.37 47.45 47.23 47.37 1,591,567 +0.21(+0.45%)
Mar 08, 2017 47.42 47.43 47.14 47.15 623,770 -0.17(-0.37%)
Mar 07, 2017 47.28 47.44 47.24 47.33 389,999 -0.16(-0.35%)
Mar 06, 2017 47.50 47.53 47.38 47.49 816,457 -0.19(-0.40%)
Mar 03, 2017 47.47 47.71 47.40 47.68 284,076 +0.41(+0.88%)
Mar 02, 2017 47.41 47.50 47.25 47.27 531,106 -0.34(-0.71%)
Mar 01, 2017 47.45 47.74 47.42 47.61 769,552 +0.60(+1.27%)
Feb 28, 2017 46.94 47.15 46.94 47.01 862,617 +0.00(+0.00%)
Feb 27, 2017 46.88 47.04 46.81 47.01 456,994 -0.02(-0.04%)
Feb 24, 2017 46.80 47.05 46.80 47.03 345,085 -0.40(-0.83%)
Feb 23, 2017 47.50 47.55 47.29 47.42 641,143 +0.05(+0.10%)
Feb 22, 2017 47.10 47.38 47.07 47.38 1,712,881 -0.03(-0.06%)
Feb 21, 2017 47.22 47.41 47.20 47.41 216,528 +0.24(+0.51%)
Feb 17, 2017 47.16 47.16 47.16 0 -0.38(-0.79%)
Feb 16, 2017 47.45 47.54 47.36 47.54 521,311 +0.09(+0.18%)
Feb 15, 2017 47.09 47.45 47.09 47.45 1,357,830 +0.18(+0.39%)
Feb 14, 2017 47.15 47.27 46.95 47.27 489,439 +0.07(+0.14%)
Feb 13, 2017 47.19 47.31 47.15 47.20 511,810 +0.19(+0.41%)
Feb 10, 2017 46.89 47.02 46.85 47.01 546,549 +0.14(+0.31%)
Feb 09, 2017 46.72 46.93 46.72 46.87 631,853 +0.14(+0.31%)
Feb 08, 2017 46.62 46.74 46.48 46.72 2,288,652 +0.01(+0.02%)
Feb 07, 2017 46.71 46.74 46.62 46.71 278,183 -0.13(-0.27%)
Feb 06, 2017 46.79 46.84 46.66 46.84 379,844 -0.40(-0.86%)
Feb 03, 2017 47.12 47.28 47.06 47.24 648,807 +0.21(+0.45%)
Feb 02, 2017 47.02 47.10 46.89 47.03 1,102,855 +0.02(+0.04%)
Feb 01, 2017 47.14 47.18 46.88 47.01 1,180,390 +0.16(+0.35%)
Jan 31, 2017 46.90 46.92 46.61 46.85 904,095 +0.05(+0.10%)
Jan 30, 2017 46.77 46.81 46.57 46.80 567,656 -0.40(-0.84%)
Jan 27, 2017 47.22 47.26 47.10 47.19 690,073 -0.13(-0.26%)
Jan 26, 2017 47.51 47.53 47.30 47.32 826,612 -0.23(-0.49%)
Jan 25, 2017 47.32 47.55 47.32 47.55 640,069 +0.52(+1.11%)
Jan 24, 2017 46.82 47.05 46.77 47.03 2,558,077 +0.12(+0.25%)
Jan 23, 2017 46.75 46.91 46.66 46.91 1,369,772 +0.01(+0.02%)
Jan 20, 2017 46.75 46.90 46.72 46.90 1,953,957 +0.26(+0.56%)
Jan 19, 2017 46.70 46.75 46.48 46.64 829,772 -0.05(-0.10%)
Jan 18, 2017 46.77 46.82 46.59 46.69 4,063,704 -0.23(-0.49%)
Jan 17, 2017 47.01 47.01 46.87 46.92 908,259 -0.17(-0.37%)
Jan 13, 2017 47.10 47.10 47.10 0 +0.19(+0.41%)
Jan 12, 2017 46.94 46.98 46.70 46.90 720,109 +0.03(+0.06%)
Jan 11, 2017 46.51 46.88 46.41 46.88 1,022,854 +0.32(+0.68%)
Jan 10, 2017 46.51 46.71 46.51 46.56 1,394,857 -0.03(-0.06%)
Jan 09, 2017 46.49 46.61 46.40 46.59 1,067,625 -0.13(-0.27%)
Jan 06, 2017 46.69 46.80 46.61 46.71 362,683 -0.25(-0.53%)
Jan 05, 2017 46.69 47.00 46.62 46.96 818,012 +0.35(+0.74%)
Jan 04, 2017 46.24 46.61 46.24 46.61 659,604 +0.69(+1.51%)
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.