EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.20 33.26 32.87 33.01 177,161 -0.17(-0.52%)
Apr 28, 2016 33.21 33.50 33.10 33.18 383,762 -0.46(-1.36%)
Apr 27, 2016 33.47 33.68 33.37 33.64 219,026 +0.04(+0.11%)
Apr 26, 2016 33.61 33.64 33.48 33.60 225,833 +0.17(+0.51%)
Apr 25, 2016 33.43 33.47 33.28 33.43 152,787 -0.24(-0.70%)
Apr 22, 2016 33.59 33.70 33.49 33.67 271,019 +0.09(+0.25%)
Apr 21, 2016 33.79 33.82 33.50 33.58 211,206 -0.11(-0.32%)
Apr 20, 2016 33.65 33.86 33.59 33.69 246,614 +0.09(+0.25%)
Apr 19, 2016 33.50 33.66 33.46 33.60 174,302 +0.58(+1.75%)
Apr 18, 2016 32.65 33.02 32.57 33.02 327,449 +0.29(+0.87%)
Apr 15, 2016 32.83 32.87 32.74 32.74 176,172 -0.11(-0.33%)
Apr 14, 2016 32.88 32.96 32.80 32.85 303,924 +0.10(+0.30%)
Apr 13, 2016 32.63 32.79 32.58 32.75 262,441 +0.69(+2.16%)
Apr 12, 2016 31.79 32.12 31.59 32.06 217,670 +0.60(+1.90%)
Apr 11, 2016 31.68 31.74 31.45 31.46 218,241 +0.08(+0.25%)
Apr 08, 2016 31.39 31.51 31.29 31.38 302,862 +0.66(+2.16%)
Apr 07, 2016 30.91 31.00 30.62 30.72 247,889 -0.46(-1.46%)
Apr 06, 2016 30.78 31.17 30.70 31.17 227,063 +0.53(+1.72%)
Apr 05, 2016 30.80 30.80 30.64 30.64 272,046 -0.80(-2.54%)
Apr 04, 2016 31.58 31.59 31.37 31.44 204,912 -0.07(-0.23%)
Apr 01, 2016 31.23 31.55 31.16 31.51 450,621 -0.46(-1.45%)
Mar 31, 2016 32.08 32.18 31.96 31.98 438,218 -0.27(-0.84%)
Mar 30, 2016 32.31 32.43 32.16 32.25 391,432 +0.28(+0.87%)
Mar 29, 2016 31.56 32.01 31.45 31.97 512,935 +0.20(+0.63%)
Mar 28, 2016 31.72 31.88 31.65 31.77 364,437 +0.27(+0.86%)
Mar 24, 2016 31.34 31.50 31.50 31.50 269,215 -0.30(-0.94%)
Mar 23, 2016 32.13 32.13 31.76 31.80 401,538 -0.47(-1.46%)
Mar 22, 2016 32.07 32.33 32.00 32.27 225,512 -0.11(-0.33%)
Mar 21, 2016 32.34 32.45 32.25 32.38 193,966 -0.16(-0.50%)
Mar 18, 2016 32.55 32.60 32.41 32.54 290,725 +0.02(+0.07%)
Mar 17, 2016 32.20 32.57 32.15 32.52 632,765 +0.35(+1.09%)
Mar 16, 2016 31.58 32.17 31.58 32.17 339,233 +0.33(+1.03%)
Mar 15, 2016 31.81 31.85 31.72 31.84 272,730 -0.39(-1.22%)
Mar 14, 2016 32.29 32.30 32.10 32.23 345,093 -0.14(-0.44%)
Mar 11, 2016 32.04 32.38 31.96 32.38 1,166,558 +0.98(+3.11%)
Mar 10, 2016 31.66 31.82 31.10 31.40 1,330,154 -0.01(-0.02%)
Mar 09, 2016 31.39 31.50 31.26 31.41 1,049,746 +0.18(+0.57%)
Mar 08, 2016 31.47 31.52 31.21 31.23 292,542 -0.42(-1.33%)
Mar 07, 2016 31.34 31.76 31.33 31.65 397,619 -0.07(-0.22%)
Mar 04, 2016 31.63 31.86 31.55 31.72 639,193 +0.31(+1.00%)
Mar 03, 2016 31.16 31.41 31.13 31.41 369,098 +0.44(+1.43%)
Mar 02, 2016 30.65 30.96 30.62 30.96 232,307 +0.37(+1.21%)
Mar 01, 2016 30.22 30.59 30.13 30.59 365,885 +0.77(+2.58%)
Feb 29, 2016 29.93 30.09 29.81 29.82 247,825 -0.13(-0.43%)
Feb 26, 2016 30.17 30.20 29.92 29.95 384,865 -0.05(-0.17%)
Feb 25, 2016 29.80 30.00 29.64 30.00 317,466 +0.41(+1.40%)
Feb 24, 2016 29.20 29.61 29.04 29.59 393,904 -0.15(-0.50%)
Feb 23, 2016 30.09 30.10 29.69 29.74 366,623 -0.62(-2.04%)
Feb 22, 2016 30.17 30.37 30.13 30.36 482,367 +0.42(+1.40%)
Feb 19, 2016 29.77 29.97 29.69 29.94 409,738 -0.16(-0.52%)
Feb 18, 2016 30.39 30.39 30.07 30.09 233,470 -0.14(-0.47%)
Feb 17, 2016 29.93 30.29 29.88 30.24 365,247 +0.54(+1.82%)
Feb 16, 2016 29.65 29.70 29.35 29.70 607,143 +0.66(+2.26%)
Feb 12, 2016 28.56 29.04 29.04 29.04 571,398 +0.63(+2.21%)
Feb 11, 2016 28.45 28.55 28.13 28.41 526,286 -0.48(-1.65%)
Feb 10, 2016 29.00 29.23 28.84 28.89 429,179 -0.05(-0.17%)
Feb 09, 2016 28.78 29.10 28.70 28.94 506,029 -0.52(-1.77%)
Feb 08, 2016 29.50 29.50 29.17 29.46 870,913 -0.54(-1.81%)
Feb 05, 2016 30.28 30.30 29.89 30.00 463,660 -0.36(-1.20%)
Feb 04, 2016 30.13 30.48 30.07 30.37 723,380 +0.25(+0.83%)
Feb 03, 2016 30.02 30.13 29.44 30.12 427,130 +0.22(+0.74%)
Feb 02, 2016 30.19 30.19 29.80 29.90 546,804 -0.83(-2.71%)
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.