EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.67 33.77 33.57 33.73 318,475 +0.06(+0.17%)
Oct 28, 2016 33.61 33.77 33.58 33.68 209,571 +0.03(+0.09%)
Oct 27, 2016 33.74 33.76 33.60 33.65 260,345 -0.02(-0.07%)
Oct 26, 2016 33.59 33.76 33.58 33.67 254,549 -0.09(-0.26%)
Oct 25, 2016 33.69 33.81 33.66 33.76 206,862 +0.00(+0.00%)
Oct 24, 2016 33.81 33.87 33.66 33.76 239,660 +0.04(+0.13%)
Oct 21, 2016 33.45 33.71 33.45 33.71 150,285 +0.03(+0.09%)
Oct 20, 2016 33.55 33.77 33.55 33.68 226,376 +0.09(+0.28%)
Oct 19, 2016 33.48 33.65 33.48 33.59 235,049 +0.11(+0.33%)
Oct 18, 2016 33.46 33.54 33.36 33.48 375,828 +0.42(+1.28%)
Oct 17, 2016 33.07 33.18 33.02 33.05 252,321 -0.09(-0.26%)
Oct 14, 2016 33.28 33.41 33.12 33.14 265,077 +0.10(+0.31%)
Oct 13, 2016 32.78 33.13 32.70 33.04 247,596 -0.20(-0.61%)
Oct 12, 2016 33.21 33.33 33.15 33.24 477,903 -0.04(-0.11%)
Oct 11, 2016 33.66 33.66 33.17 33.28 256,214 -0.52(-1.53%)
Oct 10, 2016 33.69 33.89 33.69 33.80 239,060 +0.17(+0.50%)
Oct 07, 2016 33.68 33.69 33.38 33.63 277,635 -0.16(-0.48%)
Oct 06, 2016 33.81 33.81 33.68 33.79 741,931 -0.14(-0.41%)
Oct 05, 2016 33.83 33.96 33.78 33.93 283,259 +0.32(+0.96%)
Oct 04, 2016 33.81 33.89 33.51 33.61 835,311 +0.00(+0.00%)
Oct 03, 2016 33.59 33.68 33.49 33.61 408,020 -0.08(-0.24%)
Sep 30, 2016 33.49 33.81 33.47 33.69 295,824 +0.26(+0.76%)
Sep 29, 2016 33.77 33.84 33.32 33.43 473,223 -0.33(-0.97%)
Sep 28, 2016 33.58 33.76 33.36 33.76 186,572 +0.26(+0.78%)
Sep 27, 2016 33.18 33.51 33.18 33.50 476,723 +0.08(+0.24%)
Sep 26, 2016 33.40 33.48 33.35 33.42 223,047 -0.32(-0.95%)
Sep 23, 2016 33.75 33.90 33.74 33.74 215,049 -0.36(-1.05%)
Sep 22, 2016 34.24 34.35 34.06 34.10 220,283 +0.35(+1.04%)
Sep 21, 2016 33.50 33.78 33.32 33.75 179,770 +0.69(+2.08%)
Sep 20, 2016 33.14 33.20 32.99 33.06 393,254 +0.14(+0.42%)
Sep 19, 2016 33.03 33.11 32.87 32.92 784,680 +0.22(+0.67%)
Sep 16, 2016 32.70 32.78 32.60 32.70 439,194 -0.50(-1.49%)
Sep 15, 2016 32.90 33.25 32.82 33.20 541,551 +0.31(+0.93%)
Sep 14, 2016 32.89 33.09 32.83 32.89 1,342,910 -0.08(-0.24%)
Sep 13, 2016 33.29 33.32 32.82 32.97 840,478 -0.84(-2.48%)
Sep 12, 2016 33.27 33.81 33.23 33.81 225,098 +0.23(+0.67%)
Sep 09, 2016 34.00 34.00 33.57 33.59 215,685 -0.60(-1.75%)
Sep 08, 2016 34.14 34.30 34.06 34.19 162,049 +0.00(+0.00%)
Sep 07, 2016 34.24 34.29 34.10 34.19 200,957 +0.04(+0.11%)
Sep 06, 2016 34.08 34.17 34.02 34.15 523,089 +0.18(+0.52%)
Sep 02, 2016 33.92 33.97 33.97 33.97 198,398 +0.44(+1.31%)
Sep 01, 2016 33.49 33.59 33.36 33.54 213,091 +0.23(+0.70%)
Aug 31, 2016 33.39 33.45 33.20 33.30 425,396 -0.01(-0.02%)
Aug 30, 2016 33.36 33.42 33.22 33.31 275,741 +0.05(+0.15%)
Aug 29, 2016 33.11 33.27 33.09 33.26 587,045 +0.12(+0.37%)
Aug 26, 2016 33.43 33.74 32.98 33.13 217,948 -0.19(-0.57%)
Aug 25, 2016 33.35 33.41 33.28 33.32 316,823 -0.12(-0.37%)
Aug 24, 2016 33.57 33.62 33.43 33.45 205,444 -0.04(-0.11%)
Aug 23, 2016 33.54 33.64 33.47 33.49 258,988 +0.15(+0.46%)
Aug 22, 2016 33.16 33.35 33.12 33.33 434,835 +0.02(+0.07%)
Aug 19, 2016 33.19 33.35 33.12 33.31 424,304 -0.25(-0.74%)
Aug 18, 2016 33.36 33.56 33.32 33.56 219,876 +0.15(+0.44%)
Aug 17, 2016 33.27 33.43 33.13 33.41 167,027 +0.09(+0.28%)
Aug 16, 2016 33.35 33.39 33.27 33.32 316,659 -0.05(-0.15%)
Aug 15, 2016 33.32 33.44 33.32 33.37 330,787 +0.10(+0.31%)
Aug 12, 2016 33.42 33.42 33.24 33.27 317,517 -0.13(-0.39%)
Aug 11, 2016 33.29 33.47 33.27 33.40 180,446 +0.27(+0.82%)
Aug 10, 2016 33.27 33.30 33.13 33.13 587,304 +0.06(+0.18%)
Aug 09, 2016 32.94 33.18 32.94 33.07 337,558 +0.24(+0.73%)
Aug 08, 2016 32.79 32.84 32.76 32.83 265,901 +0.26(+0.81%)
Aug 05, 2016 32.43 32.59 32.41 32.57 221,483 +0.19(+0.59%)
Aug 04, 2016 32.25 32.38 32.22 32.38 164,652 +0.30(+0.93%)
Aug 03, 2016 31.91 32.08 31.85 32.08 274,893 -0.06(-0.18%)
Aug 02, 2016 32.26 32.26 31.99 32.14 299,254 -0.20(-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.