EAFE Value Ishares MSCI ETF (NY: EFV )

48.80 USD -0.13 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.05 57.08 56.83 56.83 229,949 +0.12(+0.20%)
Nov 27, 2013 56.74 56.82 56.61 56.72 120,991 +0.20(+0.35%)
Nov 26, 2013 56.40 56.59 56.38 56.52 82,825 +0.02(+0.04%)
Nov 25, 2013 56.63 56.64 56.45 56.50 130,589 -0.28(-0.49%)
Nov 22, 2013 56.61 56.82 56.54 56.78 98,579 +0.19(+0.34%)
Nov 21, 2013 56.32 56.60 56.31 56.59 130,051 +0.40(+0.72%)
Nov 20, 2013 56.63 56.72 56.07 56.19 139,709 -0.43(-0.77%)
Nov 19, 2013 56.64 56.77 56.50 56.62 177,453 -0.22(-0.39%)
Nov 18, 2013 57.05 57.18 56.73 56.84 175,960 +0.05(+0.09%)
Nov 15, 2013 56.59 56.79 56.57 56.79 150,315 +0.49(+0.87%)
Nov 14, 2013 56.04 56.37 56.01 56.30 87,512 +0.39(+0.70%)
Nov 12, 2013 55.93 56.03 55.75 55.91 70,315 -0.13(-0.23%)
Nov 11, 2013 55.83 56.10 55.83 56.04 156,635 +0.02(+0.04%)
Nov 08, 2013 55.53 56.02 55.50 56.02 96,094 +0.29(+0.52%)
Nov 07, 2013 56.30 56.41 55.55 55.73 119,867 -0.83(-1.47%)
Nov 06, 2013 56.55 56.64 56.42 56.56 108,894 +0.53(+0.95%)
Nov 05, 2013 55.93 56.08 55.73 56.03 84,881 -0.36(-0.64%)
Nov 04, 2013 56.33 56.50 56.25 56.39 251,493 +0.13(+0.23%)
Nov 01, 2013 56.29 56.33 55.95 56.26 186,215 -0.32(-0.57%)
Oct 31, 2013 56.66 56.88 56.48 56.58 229,081 -0.35(-0.61%)
Oct 30, 2013 57.17 57.26 56.64 56.93 160,110 -0.20(-0.35%)
Oct 29, 2013 57.05 57.13 57.00 57.13 122,665 +0.26(+0.46%)
Oct 28, 2013 56.78 57.01 56.72 56.87 144,022 -0.17(-0.30%)
Oct 25, 2013 57.04 57.05 56.89 57.04 110,326 -0.17(-0.30%)
Oct 24, 2013 57.10 57.23 57.00 57.21 105,570 +0.47(+0.83%)
Oct 23, 2013 56.72 56.81 56.53 56.74 778,576 -0.62(-1.08%)
Oct 22, 2013 57.08 57.48 57.08 57.36 98,518 +0.53(+0.93%)
Oct 21, 2013 56.73 56.85 56.69 56.83 97,522 -0.02(-0.04%)
Oct 18, 2013 56.69 56.87 56.62 56.85 212,402 +0.26(+0.46%)
Oct 17, 2013 56.11 56.62 56.11 56.59 133,279 +0.65(+1.16%)
Oct 16, 2013 55.68 55.96 55.67 55.94 115,538 +0.51(+0.92%)
Oct 15, 2013 55.42 55.56 55.37 55.43 120,558 -0.20(-0.36%)
Oct 14, 2013 55.18 55.72 55.16 55.63 221,624 +0.18(+0.32%)
Oct 11, 2013 55.11 55.46 55.07 55.45 178,147 +0.29(+0.53%)
Oct 10, 2013 54.74 55.23 54.57 55.16 416,374 +1.05(+1.94%)
Oct 09, 2013 54.01 54.24 53.76 54.11 123,918 +0.35(+0.65%)
Oct 08, 2013 54.14 54.26 53.76 53.76 379,721 -0.46(-0.85%)
Oct 07, 2013 54.03 54.42 54.03 54.22 139,684 -0.49(-0.90%)
Oct 04, 2013 54.45 54.77 54.45 54.71 149,933 +0.24(+0.44%)
Oct 03, 2013 54.69 54.73 54.35 54.47 122,477 -0.39(-0.71%)
Oct 02, 2013 54.65 54.87 54.39 54.86 139,475 +0.09(+0.16%)
Oct 01, 2013 54.39 54.87 54.39 54.77 193,998 -0.07(-0.13%)
Sep 27, 2013 54.71 54.93 54.66 54.84 77,428 -0.15(-0.27%)
Sep 26, 2013 54.74 55.07 54.74 54.99 103,508 +0.25(+0.46%)
Sep 25, 2013 54.59 54.81 54.55 54.74 75,278 +0.12(+0.22%)
Sep 24, 2013 54.67 54.87 54.54 54.62 76,816 +0.00(+0.00%)
Sep 23, 2013 54.60 54.70 54.38 54.62 79,602 -0.03(-0.06%)
Sep 20, 2013 54.84 54.90 54.65 54.65 169,934 -0.43(-0.77%)
Sep 19, 2013 55.27 55.36 54.98 55.08 207,629 -0.37(-0.67%)
Sep 18, 2013 53.95 55.48 53.84 55.45 139,807 +1.43(+2.65%)
Sep 17, 2013 53.83 54.02 53.83 54.02 100,058 +0.08(+0.15%)
Sep 16, 2013 54.13 54.15 53.92 53.94 110,967 +0.38(+0.71%)
Sep 13, 2013 53.33 53.56 53.19 53.56 110,412 +0.18(+0.34%)
Sep 12, 2013 53.41 53.59 53.36 53.38 117,351 -0.24(-0.45%)
Sep 11, 2013 53.25 53.62 53.21 53.62 144,710 +0.19(+0.36%)
Sep 10, 2013 53.17 53.45 53.16 53.43 122,027 +0.64(+1.21%)
Sep 09, 2013 52.37 52.80 52.37 52.79 121,445 +0.75(+1.44%)
Sep 06, 2013 51.94 52.18 51.63 52.04 75,076 +0.32(+0.62%)
Sep 05, 2013 51.54 51.74 51.51 51.72 67,401 +0.07(+0.14%)
Sep 04, 2013 51.02 51.71 51.02 51.65 109,765 +0.48(+0.94%)
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.