EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.08 48.31 47.89 48.29 174,877 +0.87(+1.84%)
Oct 30, 2014 46.91 47.51 46.87 47.41 144,401 +0.26(+0.55%)
Oct 29, 2014 47.57 47.68 46.94 47.16 188,473 -0.39(-0.82%)
Oct 28, 2014 47.35 47.55 47.25 47.55 184,095 +0.62(+1.33%)
Oct 27, 2014 46.71 47.13 47.13 46.92 148,018 -0.20(-0.43%)
Oct 24, 2014 47.00 47.14 46.85 47.13 135,176 +0.21(+0.46%)
Oct 23, 2014 46.89 47.11 46.81 46.91 186,812 +0.54(+1.17%)
Oct 22, 2014 46.74 46.82 46.37 46.37 373,795 -0.40(-0.86%)
Oct 21, 2014 46.48 46.77 46.42 46.77 393,015 +0.53(+1.16%)
Oct 20, 2014 45.89 46.25 45.80 46.24 266,864 +0.28(+0.62%)
Oct 17, 2014 45.79 45.96 45.71 45.95 962,803 +0.83(+1.83%)
Oct 16, 2014 44.56 45.53 44.46 45.13 317,244 -0.46(-1.02%)
Oct 15, 2014 45.98 45.71 44.74 45.59 375,145 -0.39(-0.85%)
Oct 14, 2014 46.22 46.30 45.85 45.98 433,648 +0.09(+0.19%)
Oct 13, 2014 46.46 46.54 45.87 45.89 206,424 +0.03(+0.06%)
Oct 10, 2014 46.35 46.49 45.84 45.86 154,056 -0.70(-1.50%)
Oct 09, 2014 47.33 47.48 46.51 46.56 306,170 -1.31(-2.73%)
Oct 08, 2014 47.24 47.93 47.00 47.87 259,900 +0.77(+1.64%)
Oct 07, 2014 47.59 47.60 47.08 47.09 489,537 -0.74(-1.54%)
Oct 06, 2014 47.76 47.89 47.56 47.83 341,570 +0.27(+0.56%)
Oct 03, 2014 47.49 47.61 47.34 47.56 252,744 -0.02(-0.04%)
Oct 02, 2014 47.89 47.90 47.18 47.58 227,364 -0.56(-1.16%)
Oct 01, 2014 48.48 48.48 48.03 48.14 211,791 -0.53(-1.08%)
Sep 30, 2014 48.62 48.82 48.52 48.67 220,305 -0.12(-0.26%)
Sep 29, 2014 48.64 48.86 48.54 48.79 325,538 -0.45(-0.92%)
Sep 26, 2014 49.10 49.37 48.99 49.25 227,143 +0.27(+0.55%)
Sep 25, 2014 49.47 49.47 48.93 48.98 151,807 -0.77(-1.54%)
Sep 24, 2014 49.50 49.79 49.36 49.75 266,278 +0.31(+0.63%)
Sep 23, 2014 49.55 49.67 49.39 49.43 144,081 -0.43(-0.86%)
Sep 22, 2014 50.01 50.01 49.69 49.86 142,443 -0.15(-0.30%)
Sep 19, 2014 50.27 50.29 49.99 50.01 336,733 -0.15(-0.30%)
Sep 18, 2014 50.10 50.20 50.03 50.16 166,227 +0.43(+0.86%)
Sep 17, 2014 50.07 50.07 49.67 49.74 356,658 -0.42(-0.83%)
Sep 16, 2014 49.61 50.20 49.60 50.16 210,363 +0.26(+0.52%)
Sep 15, 2014 49.91 49.98 49.78 49.90 235,743 -0.13(-0.27%)
Sep 12, 2014 50.20 50.20 49.87 50.03 1,491,634 -0.23(-0.46%)
Sep 11, 2014 50.18 50.26 50.08 50.26 117,258 -0.27(-0.53%)
Sep 10, 2014 50.27 50.55 50.22 50.53 504,780 +0.32(+0.64%)
Sep 09, 2014 50.27 50.27 50.08 50.21 135,006 -0.23(-0.46%)
Sep 08, 2014 50.59 50.64 50.32 50.44 104,136 -0.53(-1.03%)
Sep 05, 2014 50.81 50.97 50.66 50.97 163,363 +0.07(+0.14%)
Sep 04, 2014 51.17 51.29 50.79 50.89 148,569 -0.29(-0.57%)
Sep 03, 2014 51.30 51.30 51.11 51.19 128,670 +0.42(+0.82%)
Sep 02, 2014 50.85 50.89 50.64 50.77 132,211 +0.04(+0.07%)
Aug 29, 2014 50.73 50.73 50.73 50.73 106,153 +0.02(+0.04%)
Aug 28, 2014 50.73 50.79 50.63 50.72 103,713 -0.31(-0.61%)
Aug 27, 2014 51.11 51.11 50.95 51.03 151,029 +0.12(+0.24%)
Aug 26, 2014 50.93 51.08 50.89 50.90 118,493 +0.03(+0.05%)
Aug 25, 2014 50.78 50.97 50.69 50.88 108,693 +0.40(+0.79%)
Aug 22, 2014 50.64 50.64 50.48 50.48 476,468 -0.32(-0.63%)
Aug 21, 2014 50.71 50.86 50.63 50.80 138,273 +0.30(+0.60%)
Aug 20, 2014 50.44 50.59 50.39 50.49 134,241 -0.19(-0.37%)
Aug 19, 2014 50.61 50.70 50.56 50.68 177,909 +0.07(+0.14%)
Aug 18, 2014 50.52 50.62 50.41 50.61 114,980 +0.32(+0.64%)
Aug 15, 2014 50.64 50.64 49.90 50.29 256,606 -0.03(-0.05%)
Aug 14, 2014 50.28 50.39 50.18 50.32 370,082 +0.20(+0.41%)
Aug 13, 2014 50.24 50.30 50.08 50.11 718,687 +0.20(+0.39%)
Aug 12, 2014 49.87 49.94 49.76 49.91 122,377 -0.01(-0.02%)
Aug 11, 2014 49.96 50.08 49.88 49.92 148,897 +0.12(+0.25%)
Aug 08, 2014 49.47 49.73 49.37 49.80 113,205 +0.33(+0.67%)
Aug 07, 2014 50.09 50.10 49.36 49.47 136,467 -0.50(-1.00%)
Aug 06, 2014 49.73 50.08 49.60 49.97 294,012 -0.17(-0.34%)
Aug 05, 2014 50.54 50.57 49.99 50.14 219,976 -0.70(-1.38%)
Aug 04, 2014 50.79 50.89 50.48 50.84 91,244 +0.28(+0.55%)
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.