EAFE Value Ishares MSCI ETF (NY: EFV )

52.35 USD +0.19 (+0.36%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.21 55.21 55.21 0 +0.02(+0.03%)
Dec 28, 2017 55.16 55.34 55.10 55.19 350,607 +0.10(+0.18%)
Dec 27, 2017 55.02 55.19 55.02 55.09 324,164 +0.05(+0.09%)
Dec 26, 2017 54.97 55.10 54.88 55.04 223,507 +0.01(+0.02%)
Dec 22, 2017 54.96 55.03 54.85 55.03 306,607 +0.08(+0.15%)
Dec 21, 2017 54.85 55.08 54.78 54.95 395,683 +0.17(+0.31%)
Dec 20, 2017 54.90 54.93 54.74 54.78 488,482 -0.01(-0.02%)
Dec 19, 2017 54.86 55.01 54.68 54.79 830,807 -0.98(-1.76%)
Dec 18, 2017 55.78 55.93 55.71 55.77 1,002,023 +0.51(+0.92%)
Dec 15, 2017 55.20 55.32 55.10 55.26 290,046 -0.08(-0.14%)
Dec 14, 2017 55.61 55.68 55.34 55.34 257,871 -0.37(-0.66%)
Dec 13, 2017 55.61 55.82 55.55 55.71 5,184,151 +0.25(+0.45%)
Dec 12, 2017 55.34 55.49 55.27 55.46 229,200 +0.14(+0.25%)
Dec 11, 2017 55.19 55.37 55.19 55.32 298,942 +0.12(+0.22%)
Dec 08, 2017 55.13 55.20 54.99 55.20 499,514 +0.36(+0.66%)
Dec 07, 2017 54.63 54.92 54.63 54.84 273,478 +0.19(+0.35%)
Dec 06, 2017 54.58 54.75 54.58 54.65 480,427 -0.20(-0.36%)
Dec 05, 2017 54.96 55.11 54.81 54.85 347,121 -0.13(-0.24%)
Dec 04, 2017 55.22 55.26 54.98 54.98 259,768 -0.22(-0.40%)
Dec 01, 2017 55.11 55.28 55.02 55.20 231,000 -0.20(-0.36%)
Nov 30, 2017 55.53 55.64 55.34 55.40 267,805 +0.19(+0.34%)
Nov 29, 2017 55.28 55.48 55.15 55.21 424,460 -0.02(-0.04%)
Nov 28, 2017 54.95 55.23 54.94 55.23 257,454 +0.36(+0.66%)
Nov 27, 2017 55.08 55.09 54.84 54.87 204,121 -0.29(-0.53%)
Nov 24, 2017 55.12 55.23 55.09 55.16 146,148 +0.43(+0.79%)
Nov 22, 2017 54.80 54.85 54.56 54.73 203,842 +0.24(+0.44%)
Nov 21, 2017 54.54 54.58 54.42 54.49 381,545 +0.35(+0.65%)
Nov 20, 2017 54.20 54.23 54.11 54.14 299,120 +0.03(+0.06%)
Nov 17, 2017 54.10 54.20 54.05 54.10 334,937 -0.26(-0.49%)
Nov 16, 2017 54.34 54.39 54.18 54.37 375,945 +0.29(+0.54%)
Nov 15, 2017 53.87 54.14 53.73 54.08 387,312 -0.19(-0.35%)
Nov 14, 2017 54.19 54.35 54.10 54.27 233,941 -0.13(-0.24%)
Nov 13, 2017 54.09 54.42 54.01 54.40 157,912 -0.30(-0.55%)
Nov 10, 2017 54.63 54.76 54.56 54.70 242,851 -0.19(-0.35%)
Nov 09, 2017 54.65 54.89 54.53 54.89 232,368 -0.29(-0.53%)
Nov 08, 2017 54.97 55.23 54.97 55.18 189,371 +0.14(+0.25%)
Nov 07, 2017 55.01 55.19 54.85 55.04 255,691 -0.14(-0.25%)
Nov 06, 2017 54.91 55.18 54.89 55.18 214,148 +0.13(+0.24%)
Nov 03, 2017 55.16 55.16 54.91 55.05 236,580 -0.27(-0.49%)
Nov 02, 2017 55.12 55.32 55.00 55.32 186,557 +0.17(+0.31%)
Nov 01, 2017 55.22 55.32 55.10 55.15 472,239 +0.16(+0.29%)
Oct 31, 2017 54.93 55.02 54.84 54.99 236,127 +0.14(+0.26%)
Oct 30, 2017 54.78 54.86 54.64 54.85 395,783 +0.17(+0.31%)
Oct 27, 2017 54.58 54.68 54.44 54.68 680,651 +0.04(+0.07%)
Oct 26, 2017 54.92 54.92 54.64 54.64 159,710 -0.12(-0.22%)
Oct 25, 2017 55.01 55.01 54.54 54.76 183,304 -0.23(-0.42%)
Oct 24, 2017 54.90 55.11 54.87 54.99 188,369 +0.15(+0.27%)
Oct 23, 2017 54.96 55.01 54.80 54.84 212,212 -0.17(-0.31%)
Oct 20, 2017 55.06 55.06 54.91 55.01 316,188 -0.03(-0.05%)
Oct 19, 2017 54.91 55.08 54.80 55.04 842,478 -0.10(-0.18%)
Oct 18, 2017 54.96 55.14 54.96 55.14 211,948 +0.17(+0.31%)
Oct 17, 2017 54.97 54.98 54.84 54.97 180,271 -0.12(-0.22%)
Oct 16, 2017 55.16 55.17 55.02 55.09 258,132 +0.00(+0.00%)
Oct 13, 2017 55.01 55.17 55.01 55.09 216,329 +0.25(+0.46%)
Oct 12, 2017 54.88 54.96 54.71 54.84 185,358 -0.15(-0.27%)
Oct 11, 2017 54.82 55.00 54.82 54.99 179,045 +0.10(+0.18%)
Oct 10, 2017 54.60 54.89 54.51 54.89 155,419 +0.45(+0.83%)
Oct 09, 2017 54.55 54.55 54.40 54.44 160,466 +0.01(+0.02%)
Oct 06, 2017 54.29 54.47 54.24 54.43 167,499 -0.01(-0.02%)
Oct 05, 2017 54.30 54.46 54.28 54.44 237,371 +0.05(+0.09%)
Oct 04, 2017 54.41 54.42 54.30 54.39 479,294 -0.24(-0.43%)
Oct 03, 2017 54.49 54.64 54.40 54.62 414,684 +0.13(+0.25%)
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.