EAFE Value Ishares MSCI ETF (NY: EFV )

50.84 USD +0.43 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 48.70 48.91 48.70 48.77 831,488 +0.00(+0.00%)
Feb 27, 2017 48.64 48.80 48.56 48.77 440,503 -0.02(-0.04%)
Feb 24, 2017 48.55 48.82 48.55 48.79 332,632 -0.41(-0.83%)
Feb 23, 2017 49.28 49.33 49.06 49.20 618,006 +0.05(+0.10%)
Feb 22, 2017 48.86 49.15 48.83 49.15 1,651,068 -0.03(-0.06%)
Feb 21, 2017 48.99 49.19 48.97 49.18 208,715 +0.25(+0.51%)
Feb 17, 2017 48.93 48.93 48.93 0 -0.39(-0.79%)
Feb 16, 2017 49.23 49.32 49.13 49.32 502,499 +0.09(+0.18%)
Feb 15, 2017 48.85 49.23 48.85 49.23 1,308,830 +0.19(+0.39%)
Feb 14, 2017 48.92 49.04 48.71 49.04 471,777 +0.07(+0.14%)
Feb 13, 2017 48.96 49.08 48.91 48.97 493,341 +0.20(+0.41%)
Feb 10, 2017 48.65 48.78 48.60 48.77 526,826 +0.15(+0.31%)
Feb 09, 2017 48.47 48.69 48.47 48.62 609,052 +0.15(+0.31%)
Feb 08, 2017 48.37 48.49 48.22 48.47 2,206,061 +0.01(+0.02%)
Feb 07, 2017 48.46 48.49 48.37 48.46 268,145 -0.13(-0.27%)
Feb 06, 2017 48.54 48.59 48.41 48.59 366,137 -0.42(-0.86%)
Feb 03, 2017 48.88 49.05 48.82 49.01 625,394 +0.22(+0.45%)
Feb 02, 2017 48.78 48.86 48.65 48.79 1,063,056 +0.02(+0.04%)
Feb 01, 2017 48.90 48.95 48.64 48.77 1,137,793 +0.17(+0.35%)
Jan 31, 2017 48.66 48.68 48.36 48.60 871,469 +0.05(+0.10%)
Jan 30, 2017 48.52 48.56 48.31 48.55 547,171 -0.41(-0.84%)
Jan 27, 2017 48.99 49.03 48.86 48.96 665,171 -0.13(-0.26%)
Jan 26, 2017 49.29 49.31 49.07 49.09 796,782 -0.24(-0.49%)
Jan 25, 2017 49.09 49.33 49.09 49.33 616,971 +0.54(+1.11%)
Jan 24, 2017 48.57 48.81 48.52 48.79 2,465,763 +0.12(+0.25%)
Jan 23, 2017 48.50 48.67 48.41 48.67 1,320,341 +0.01(+0.02%)
Jan 20, 2017 48.50 48.66 48.47 48.66 1,883,444 +0.27(+0.56%)
Jan 19, 2017 48.45 48.50 48.22 48.39 799,828 -0.05(-0.10%)
Jan 18, 2017 48.52 48.57 48.33 48.44 3,917,056 -0.24(-0.49%)
Jan 17, 2017 48.77 48.77 48.62 48.68 875,483 -0.18(-0.37%)
Jan 13, 2017 48.86 48.86 48.86 0 +0.20(+0.41%)
Jan 12, 2017 48.70 48.74 48.45 48.66 694,123 +0.03(+0.06%)
Jan 11, 2017 48.25 48.63 48.15 48.63 985,942 +0.33(+0.68%)
Jan 10, 2017 48.25 48.46 48.25 48.30 1,344,521 -0.03(-0.06%)
Jan 09, 2017 48.23 48.36 48.14 48.33 1,029,098 -0.13(-0.27%)
Jan 06, 2017 48.44 48.55 48.36 48.46 349,595 -0.26(-0.53%)
Jan 05, 2017 48.44 48.76 48.37 48.72 788,493 +0.36(+0.74%)
Jan 04, 2017 47.97 48.36 47.97 48.36 635,801 +0.72(+1.51%)
Jan 03, 2017 47.53 47.69 47.50 47.64 578,929 +0.39(+0.83%)
Dec 30, 2016 47.25 47.25 47.25 0 +0.14(+0.30%)
Dec 29, 2016 47.10 47.17 47.03 47.11 750,094 +0.12(+0.26%)
Dec 28, 2016 47.18 47.18 46.93 46.99 435,431 -0.22(-0.47%)
Dec 27, 2016 47.29 47.32 47.20 47.21 1,266,626 -0.10(-0.21%)
Dec 23, 2016 47.31 47.31 47.31 0 +0.07(+0.15%)
Dec 22, 2016 47.36 47.37 47.20 47.24 1,378,306 -0.09(-0.19%)
Dec 21, 2016 47.35 47.38 47.29 47.33 662,925 -0.50(-1.05%)
Dec 20, 2016 47.63 47.86 47.63 47.83 1,133,436 +0.20(+0.42%)
Dec 19, 2016 47.76 47.82 47.62 47.63 601,607 -0.16(-0.33%)
Dec 16, 2016 47.74 47.96 47.73 47.79 1,421,159 -0.08(-0.17%)
Dec 15, 2016 47.65 47.88 47.64 47.87 1,494,340 +0.02(+0.04%)
Dec 14, 2016 48.43 48.58 47.79 47.85 855,015 -0.71(-1.46%)
Dec 13, 2016 48.44 48.66 48.44 48.56 6,991,612 +0.41(+0.85%)
Dec 12, 2016 48.16 48.32 48.05 48.15 395,888 -0.20(-0.41%)
Dec 09, 2016 48.22 48.38 48.13 48.35 575,242 +0.05(+0.10%)
Dec 08, 2016 48.25 48.40 48.12 48.30 782,005 +0.07(+0.15%)
Dec 07, 2016 47.63 48.31 47.63 48.23 438,768 +0.87(+1.84%)
Dec 06, 2016 46.93 47.38 46.92 47.36 596,379 +0.58(+1.24%)
Dec 05, 2016 46.38 46.83 46.38 46.78 636,175 +0.57(+1.23%)
Dec 02, 2016 46.01 46.32 46.01 46.21 1,055,866 +0.16(+0.35%)
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.