EAFE Value Ishares MSCI ETF (NY: EFV )

57.09 +0.59 (+1.05%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 32.85 32.87 32.46 32.75 207,817 +0.10(+0.30%)
Sep 30, 2015 32.53 32.66 32.33 32.65 421,851 +0.58(+1.80%)
Sep 29, 2015 32.01 32.12 31.87 32.07 586,340 +0.01(+0.02%)
Sep 28, 2015 32.47 32.47 32.01 32.06 721,846 -0.78(-2.38%)
Sep 25, 2015 33.04 33.09 32.70 32.85 401,548 +0.31(+0.95%)
Sep 24, 2015 32.39 32.61 32.17 32.54 414,106 -0.13(-0.39%)
Sep 23, 2015 32.87 32.87 32.54 32.66 616,507 -0.14(-0.43%)
Sep 22, 2015 32.83 32.93 32.58 32.80 299,850 -0.86(-2.56%)
Sep 21, 2015 33.78 33.80 33.48 33.66 396,810 -0.07(-0.21%)
Sep 18, 2015 33.92 34.04 33.67 33.73 213,576 -0.89(-2.57%)
Sep 17, 2015 34.47 35.00 34.39 34.62 488,365 +0.01(+0.04%)
Sep 16, 2015 34.39 34.65 34.37 34.61 201,045 +0.44(+1.28%)
Sep 15, 2015 33.91 34.20 33.83 34.17 315,515 +0.23(+0.66%)
Sep 14, 2015 33.93 33.98 33.78 33.95 285,328 -0.28(-0.82%)
Sep 11, 2015 34.02 34.26 33.96 34.23 288,313 -0.05(-0.14%)
Sep 10, 2015 34.09 34.39 34.01 34.28 250,801 +0.18(+0.52%)
Sep 09, 2015 34.77 34.80 34.06 34.10 346,566 -0.13(-0.37%)
Sep 08, 2015 34.03 34.24 33.97 34.23 833,261 +1.09(+3.28%)
Sep 04, 2015 33.26 33.14 33.14 33.14 339,145 -0.77(-2.27%)
Sep 03, 2015 33.97 34.24 33.89 33.91 339,780 +0.04(+0.10%)
Sep 02, 2015 33.97 34.01 33.54 33.88 792,345 +0.44(+1.33%)
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.