EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.76 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 57.62 57.75 57.51 57.58 187,076 +0.33(+0.58%)
Mar 28, 2014 57.23 57.43 57.14 57.25 108,090 +0.45(+0.79%)
Mar 27, 2014 56.70 56.87 56.59 56.80 110,789 +0.31(+0.55%)
Mar 26, 2014 56.92 56.99 56.49 56.49 76,120 -0.06(-0.11%)
Mar 25, 2014 56.35 56.66 56.18 56.55 125,790 +0.65(+1.16%)
Mar 24, 2014 56.15 56.15 55.57 55.90 137,780 +0.06(+0.11%)
Mar 21, 2014 56.17 56.36 55.75 55.84 152,506 -0.08(-0.14%)
Mar 20, 2014 55.62 55.99 55.51 55.92 124,467 -0.16(-0.29%)
Mar 19, 2014 56.68 56.73 55.77 56.08 120,679 -0.69(-1.22%)
Mar 18, 2014 56.46 56.92 56.46 56.77 93,620 +0.34(+0.60%)
Mar 17, 2014 56.23 56.50 56.13 56.43 126,545 +0.69(+1.24%)
Mar 14, 2014 55.55 55.95 55.50 55.74 77,750 -0.15(-0.27%)
Mar 13, 2014 57.03 57.05 55.73 55.89 513,922 -0.99(-1.74%)
Mar 12, 2014 56.61 56.94 56.50 56.88 102,126 -0.20(-0.35%)
Mar 11, 2014 57.33 57.55 56.98 57.08 277,123 -0.38(-0.66%)
Mar 10, 2014 57.43 57.46 57.05 57.46 112,058 -0.33(-0.57%)
Mar 07, 2014 57.99 57.99 57.53 57.79 171,836 -0.43(-0.74%)
Mar 06, 2014 58.17 58.34 58.14 58.22 108,405 +0.58(+1.01%)
Mar 05, 2014 57.61 57.75 57.55 57.64 108,795 -0.07(-0.11%)
Mar 04, 2014 57.62 57.74 57.57 57.71 109,855 +1.12(+1.97%)
Mar 03, 2014 56.81 56.95 56.42 56.59 161,264 -1.19(-2.06%)
Feb 28, 2014 57.75 58.05 57.56 57.78 201,387 +0.13(+0.23%)
Feb 27, 2014 57.23 57.65 57.21 57.65 126,823 +0.18(+0.31%)
Feb 26, 2014 57.56 57.64 57.31 57.47 178,146 -0.22(-0.38%)
Feb 25, 2014 57.85 57.98 57.56 57.69 91,307 -0.27(-0.47%)
Feb 24, 2014 57.60 58.19 57.47 57.96 166,501 +0.49(+0.85%)
Feb 21, 2014 57.63 57.73 57.45 57.47 94,196 +0.14(+0.24%)
Feb 20, 2014 57.05 57.35 56.95 57.33 265,744 +0.26(+0.45%)
Feb 19, 2014 57.39 57.61 57.06 57.07 140,019 -0.34(-0.59%)
Feb 18, 2014 57.24 57.48 57.14 57.41 130,397 +0.53(+0.93%)
Feb 14, 2014 56.57 56.88 56.88 56.88 90,200 +0.20(+0.35%)
Feb 13, 2014 56.02 56.69 55.99 56.68 93,833 +0.24(+0.43%)
Feb 12, 2014 56.32 56.47 56.25 56.44 372,204 +0.22(+0.39%)
Feb 11, 2014 55.64 56.28 55.56 56.22 104,008 +0.90(+1.63%)
Feb 10, 2014 55.39 55.39 55.15 55.32 511,019 -0.16(-0.29%)
Feb 07, 2014 55.14 55.57 55.00 55.48 329,255 +0.71(+1.30%)
Feb 06, 2014 54.32 54.80 54.32 54.77 409,111 +0.89(+1.65%)
Feb 05, 2014 53.83 53.96 53.65 53.88 505,186 +0.09(+0.17%)
Feb 04, 2014 53.66 53.82 53.56 53.79 955,778 +0.51(+0.96%)
Feb 03, 2014 54.35 54.41 53.27 53.28 614,648 -1.14(-2.09%)
Jan 31, 2014 54.27 54.80 54.19 54.42 182,854 -0.92(-1.66%)
Jan 30, 2014 55.36 55.48 55.13 55.34 172,615 +0.30(+0.55%)
Jan 29, 2014 54.98 55.32 54.88 55.04 151,785 -0.66(-1.18%)
Jan 28, 2014 55.45 55.75 55.45 55.70 110,887 +0.58(+1.05%)
Jan 27, 2014 55.49 55.53 54.89 55.12 413,923 -0.35(-0.63%)
Jan 24, 2014 56.21 56.24 55.47 55.47 177,433 -1.56(-2.74%)
Jan 23, 2014 57.21 57.21 56.76 57.03 161,351 -0.28(-0.49%)
Jan 22, 2014 57.25 57.33 57.12 57.31 137,546 +0.07(+0.12%)
Jan 21, 2014 57.33 57.36 57.02 57.24 222,936 +0.12(+0.21%)
Jan 17, 2014 57.27 57.12 57.12 57.12 153,900 -0.07(-0.12%)
Jan 16, 2014 57.18 57.22 56.98 57.19 178,614 -0.10(-0.17%)
Jan 15, 2014 56.95 57.30 56.96 57.29 185,610 +0.34(+0.60%)
Jan 14, 2014 56.67 57.00 56.50 56.95 243,980 +0.49(+0.87%)
Jan 13, 2014 56.69 56.82 56.36 56.46 239,019 -0.49(-0.86%)
Jan 10, 2014 56.73 57.00 56.66 56.95 139,870 +0.54(+0.96%)
Jan 09, 2014 56.52 56.54 56.13 56.41 131,560 -0.07(-0.12%)
Jan 08, 2014 56.54 56.61 56.39 56.48 120,244 -0.08(-0.14%)
Jan 07, 2014 56.47 56.59 56.39 56.56 218,474 +0.38(+0.68%)
Jan 06, 2014 56.31 56.31 56.11 56.18 192,975 +0.04(+0.07%)
Jan 03, 2014 56.26 56.34 56.08 56.14 139,185 +0.06(+0.11%)
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.