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 (%)
Apr 30, 2015 50.15 50.27 49.90 49.98 450,261 -0.51(-1.00%)
Apr 29, 2015 50.53 50.63 50.27 50.48 303,940 -0.35(-0.69%)
Apr 28, 2015 50.64 50.83 50.47 50.83 120,231 +0.17(+0.34%)
Apr 27, 2015 50.68 50.91 50.60 50.66 183,082 +0.25(+0.50%)
Apr 24, 2015 50.37 50.50 50.16 50.41 170,663 +0.33(+0.67%)
Apr 23, 2015 49.64 50.17 49.62 50.08 100,668 +0.23(+0.47%)
Apr 22, 2015 49.73 49.87 49.53 49.84 121,564 +0.14(+0.29%)
Apr 21, 2015 49.42 49.84 49.65 49.70 186,096 +0.28(+0.57%)
Apr 20, 2015 49.37 49.59 49.35 49.42 160,508 +0.06(+0.13%)
Apr 17, 2015 49.37 49.41 49.14 49.35 244,386 -0.54(-1.09%)
Apr 16, 2015 49.85 50.02 49.60 49.90 210,602 +0.15(+0.31%)
Apr 15, 2015 49.64 49.81 49.43 49.74 180,188 +0.27(+0.55%)
Apr 14, 2015 49.31 49.49 49.31 49.47 447,491 +0.47(+0.97%)
Apr 13, 2015 49.19 49.24 48.92 49.00 700,674 -0.28(-0.56%)
Apr 10, 2015 49.27 49.39 49.17 49.27 1,634,445 -0.12(-0.24%)
Apr 09, 2015 49.44 49.44 49.17 49.39 184,121 +0.00(+0.00%)
Apr 08, 2015 49.73 49.77 49.21 49.39 273,530 +0.07(+0.15%)
Apr 07, 2015 49.57 49.68 49.29 49.32 227,303 +0.00(+0.00%)
Apr 06, 2015 49.09 49.60 48.88 49.32 233,571 +0.50(+1.02%)
Apr 02, 2015 48.74 48.82 48.82 48.82 180,069 +0.39(+0.80%)
Apr 01, 2015 48.33 48.47 48.10 48.43 158,247 +0.35(+0.73%)
Mar 31, 2015 48.13 48.31 47.97 48.08 341,983 -0.81(-1.66%)
Mar 30, 2015 48.84 49.00 48.81 48.89 134,578 +0.05(+0.11%)
Mar 27, 2015 48.76 48.88 48.61 48.84 119,787 +0.05(+0.09%)
Mar 26, 2015 48.88 49.06 48.55 48.79 548,832 -0.41(-0.83%)
Mar 25, 2015 49.55 49.63 49.15 49.20 222,951 -0.15(-0.31%)
Mar 24, 2015 49.58 49.62 49.35 49.35 158,814 -0.06(-0.13%)
Mar 23, 2015 49.39 49.51 49.23 49.42 168,101 +0.32(+0.64%)
Mar 20, 2015 48.73 49.26 48.67 49.10 290,770 +1.20(+2.51%)
Mar 19, 2015 48.06 48.44 47.80 47.90 152,398 -0.60(-1.25%)
Mar 18, 2015 47.59 48.60 47.52 48.51 258,062 +0.98(+2.07%)
Mar 17, 2015 47.42 47.58 47.27 47.52 157,288 -0.05(-0.09%)
Mar 16, 2015 47.48 47.63 47.39 47.57 696,448 +0.46(+0.98%)
Mar 13, 2015 47.12 47.17 46.82 47.11 128,845 -0.37(-0.78%)
Mar 12, 2015 47.46 47.59 47.26 47.48 586,488 +0.53(+1.13%)
Mar 11, 2015 46.97 47.09 46.78 46.94 244,553 +0.11(+0.23%)
Mar 10, 2015 47.22 47.22 46.84 46.84 221,119 -1.07(-2.24%)
Mar 09, 2015 47.96 48.04 47.82 47.91 329,924 +0.09(+0.19%)
Mar 06, 2015 48.25 48.28 47.79 47.82 248,868 -0.81(-1.67%)
Mar 05, 2015 48.73 48.79 48.50 48.63 351,875 +0.12(+0.24%)
Mar 04, 2015 48.50 48.55 48.21 48.51 174,783 -0.23(-0.48%)
Mar 03, 2015 48.85 48.90 48.66 48.75 240,005 -0.33(-0.68%)
Mar 02, 2015 49.03 49.08 48.87 49.08 223,825 +0.09(+0.18%)
Feb 27, 2015 49.02 49.17 48.95 48.99 106,271 +0.00(+0.00%)
Feb 26, 2015 49.09 49.16 48.88 48.99 163,511 -0.21(-0.43%)
Feb 25, 2015 49.13 49.28 49.05 49.20 159,492 +0.01(+0.03%)
Feb 24, 2015 48.90 49.26 48.81 49.19 256,800 +0.32(+0.66%)
Feb 23, 2015 48.78 48.91 48.67 48.87 293,787 -0.29(-0.59%)
Feb 20, 2015 48.51 49.28 48.43 49.16 123,069 +0.51(+1.04%)
Feb 19, 2015 48.61 48.88 48.57 48.65 196,636 -0.09(-0.19%)
Feb 18, 2015 48.49 48.83 48.49 48.74 209,662 +0.34(+0.71%)
Feb 17, 2015 48.21 48.48 47.99 48.40 254,540 +0.05(+0.11%)
Feb 13, 2015 48.13 48.34 48.34 48.34 189,709 +0.46(+0.96%)
Feb 12, 2015 47.54 47.91 47.53 47.88 238,176 +0.81(+1.73%)
Feb 11, 2015 47.12 47.22 46.90 47.07 217,237 -0.33(-0.70%)
Feb 10, 2015 47.33 47.45 47.08 47.40 479,578 +0.39(+0.83%)
Feb 09, 2015 46.90 47.16 46.88 47.02 272,547 -0.22(-0.46%)
Feb 06, 2015 47.42 47.58 47.09 47.23 236,221 -0.57(-1.19%)
Feb 05, 2015 47.46 47.85 47.40 47.80 259,881 +0.69(+1.48%)
Feb 04, 2015 47.34 47.48 47.10 47.11 437,489 -0.47(-0.99%)
Feb 03, 2015 47.11 47.69 47.02 47.58 206,286 +0.88(+1.87%)
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.