EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.29 33.16 33.16 33.16 704,111 -0.37(-1.11%)
Dec 30, 2015 33.63 33.66 33.48 33.53 1,450,849 -0.29(-0.86%)
Dec 29, 2015 33.74 33.89 33.67 33.82 1,073,128 +0.32(+0.96%)
Dec 28, 2015 33.55 33.55 33.37 33.50 1,036,241 -0.14(-0.42%)
Dec 24, 2015 33.62 33.64 33.64 33.64 656,413 +0.01(+0.04%)
Dec 23, 2015 33.40 33.66 33.37 33.63 983,631 +0.61(+1.83%)
Dec 22, 2015 32.82 33.05 32.75 33.02 1,342,776 +0.26(+0.78%)
Dec 21, 2015 33.02 33.05 32.58 32.77 1,349,643 +0.17(+0.52%)
Dec 18, 2015 32.79 32.82 32.59 32.60 1,251,920 -0.29(-0.88%)
Dec 17, 2015 33.32 33.32 32.85 32.89 1,709,450 -0.44(-1.31%)
Dec 16, 2015 33.10 33.39 32.87 33.33 730,349 +0.68(+2.07%)
Dec 15, 2015 32.66 32.80 32.59 32.65 977,141 +0.16(+0.48%)
Dec 14, 2015 32.57 32.61 32.14 32.49 648,721 -0.04(-0.13%)
Dec 11, 2015 32.73 32.77 32.45 32.54 947,936 -0.64(-1.93%)
Dec 10, 2015 33.19 33.37 33.16 33.18 698,387 -0.01(-0.04%)
Dec 09, 2015 33.28 33.53 32.98 33.19 708,548 +0.01(+0.04%)
Dec 08, 2015 33.11 33.28 33.01 33.18 725,351 -0.61(-1.80%)
Dec 07, 2015 33.83 33.85 33.61 33.78 458,506 -0.35(-1.03%)
Dec 04, 2015 33.74 34.16 33.71 34.14 867,001 +0.30(+0.90%)
Dec 03, 2015 34.26 34.26 33.69 33.83 488,230 -0.20(-0.60%)
Dec 02, 2015 34.24 34.34 33.95 34.04 552,000 -0.39(-1.15%)
Dec 01, 2015 34.35 34.47 34.28 34.43 435,505 +0.34(+0.99%)
Nov 30, 2015 34.19 34.21 34.06 34.09 695,998 -0.10(-0.29%)
Nov 27, 2015 34.21 34.23 34.14 34.19 135,307 -0.01(-0.02%)
Nov 25, 2015 34.12 34.20 34.20 34.20 912,658 +0.06(+0.17%)
Nov 24, 2015 33.88 34.24 33.82 34.14 974,891 +0.02(+0.06%)
Nov 23, 2015 34.28 34.32 34.04 34.12 399,606 -0.23(-0.66%)
Nov 20, 2015 34.61 34.62 34.31 34.35 366,668 -0.18(-0.53%)
Nov 19, 2015 34.53 34.64 34.48 34.53 259,096 +0.20(+0.60%)
Nov 18, 2015 34.07 34.37 34.02 34.33 497,202 +0.36(+1.06%)
Nov 17, 2015 34.02 34.12 33.90 33.97 655,239 +0.10(+0.29%)
Nov 16, 2015 33.45 33.87 33.45 33.87 275,592 +0.42(+1.24%)
Nov 13, 2015 33.56 33.59 33.35 33.45 664,268 -0.23(-0.67%)
Nov 12, 2015 33.85 33.92 33.65 33.68 551,996 -0.51(-1.51%)
Nov 11, 2015 34.36 34.36 34.15 34.19 332,593 +0.06(+0.17%)
Nov 10, 2015 34.03 34.14 33.95 34.14 615,795 -0.01(-0.02%)
Nov 09, 2015 34.31 34.34 34.00 34.14 267,775 -0.35(-1.00%)
Nov 06, 2015 34.48 34.54 34.26 34.49 564,128 -0.21(-0.61%)
Nov 05, 2015 34.84 34.88 34.58 34.70 187,771 -0.15(-0.42%)
Nov 04, 2015 35.07 35.12 34.73 34.85 357,604 -0.19(-0.54%)
Nov 03, 2015 34.75 35.12 34.71 35.04 423,499 +0.07(+0.20%)
Nov 02, 2015 34.80 35.01 34.80 34.97 369,539 +0.28(+0.81%)
Oct 30, 2015 34.75 34.91 34.67 34.69 222,554 -0.03(-0.08%)
Oct 29, 2015 34.63 34.79 34.57 34.72 114,926 -0.44(-1.26%)
Oct 28, 2015 35.01 35.27 34.84 35.16 372,783 +0.28(+0.79%)
Oct 27, 2015 34.99 35.04 34.87 34.88 610,210 -0.48(-1.36%)
Oct 26, 2015 35.41 35.46 35.28 35.36 1,668,626 -0.14(-0.40%)
Oct 23, 2015 35.48 35.58 35.36 35.50 1,151,125 +0.28(+0.78%)
Oct 22, 2015 34.98 35.34 34.98 35.23 148,727 +0.45(+1.30%)
Oct 21, 2015 35.00 35.02 34.74 34.78 228,028 -0.06(-0.18%)
Oct 20, 2015 34.78 34.90 34.74 34.84 281,287 -0.14(-0.40%)
Oct 19, 2015 34.98 35.01 34.81 34.98 387,811 -0.21(-0.60%)
Oct 16, 2015 35.13 35.21 35.03 35.19 312,154 +0.00(+0.00%)
Oct 15, 2015 34.86 35.20 34.81 35.19 160,410 +0.57(+1.65%)
Oct 14, 2015 34.64 34.75 34.50 34.62 146,684 +0.08(+0.22%)
Oct 13, 2015 34.46 34.79 34.46 34.55 357,907 -0.51(-1.47%)
Oct 12, 2015 35.12 35.12 34.98 35.06 195,168 -0.10(-0.28%)
Oct 09, 2015 35.19 35.27 35.04 35.16 306,447 +0.12(+0.34%)
Oct 08, 2015 34.55 35.05 34.55 35.04 185,849 +0.30(+0.85%)
Oct 07, 2015 34.70 34.87 34.47 34.74 427,727 +0.59(+1.73%)
Oct 06, 2015 34.02 34.22 33.94 34.15 325,768 +0.13(+0.39%)
Oct 05, 2015 33.75 34.03 33.75 34.02 430,331 +0.68(+2.03%)
Oct 02, 2015 32.59 33.34 32.50 33.34 247,081 +0.59(+1.81%)
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.