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 (%)
Oct 30, 2015 45.43 45.65 45.33 45.35 170,222 -0.04(-0.08%)
Oct 29, 2015 45.28 45.49 45.20 45.39 87,902 -0.58(-1.26%)
Oct 28, 2015 45.77 46.12 45.55 45.97 285,126 +0.36(+0.79%)
Oct 27, 2015 45.75 45.81 45.59 45.61 466,725 -0.63(-1.36%)
Oct 26, 2015 46.29 46.36 46.13 46.24 1,276,264 -0.18(-0.40%)
Oct 23, 2015 46.39 46.52 46.23 46.42 880,448 +0.36(+0.78%)
Oct 22, 2015 45.74 46.20 45.74 46.06 113,755 +0.59(+1.30%)
Oct 21, 2015 45.77 45.78 45.42 45.47 174,409 -0.08(-0.18%)
Oct 20, 2015 45.47 45.63 45.42 45.55 215,145 -0.18(-0.40%)
Oct 19, 2015 45.74 45.78 45.52 45.74 296,620 -0.28(-0.60%)
Oct 16, 2015 45.93 46.03 45.79 46.01 238,753 +0.00(+0.00%)
Oct 15, 2015 45.58 46.02 45.52 46.01 122,691 +0.75(+1.65%)
Oct 14, 2015 45.30 45.43 45.10 45.27 112,193 +0.10(+0.22%)
Oct 13, 2015 45.06 45.49 45.06 45.17 273,748 -0.67(-1.47%)
Oct 12, 2015 45.91 45.91 45.73 45.84 149,276 -0.13(-0.28%)
Oct 09, 2015 46.01 46.11 45.82 45.97 234,389 +0.16(+0.34%)
Oct 08, 2015 45.18 45.82 45.18 45.81 142,148 +0.39(+0.85%)
Oct 07, 2015 45.37 45.59 45.06 45.42 327,151 +0.77(+1.73%)
Oct 06, 2015 44.47 44.74 44.37 44.65 249,166 +0.18(+0.39%)
Oct 05, 2015 44.12 44.50 44.12 44.47 329,143 +0.89(+2.03%)
Oct 02, 2015 42.61 43.59 42.49 43.59 188,982 +0.77(+1.81%)
Oct 01, 2015 42.95 42.97 42.44 42.81 158,950 +0.13(+0.30%)
Sep 30, 2015 42.53 42.69 42.27 42.69 322,657 +0.76(+1.80%)
Sep 29, 2015 41.86 42.00 41.67 41.93 448,467 +0.01(+0.02%)
Sep 28, 2015 42.45 42.45 41.85 41.92 552,111 -1.02(-2.38%)
Sep 25, 2015 43.20 43.26 42.75 42.94 307,128 +0.41(+0.95%)
Sep 24, 2015 42.35 42.63 42.06 42.54 316,732 -0.17(-0.39%)
Sep 23, 2015 42.97 42.98 42.54 42.70 471,541 -0.18(-0.43%)
Sep 22, 2015 42.93 43.05 42.59 42.89 229,343 -1.12(-2.56%)
Sep 21, 2015 44.16 44.18 43.77 44.01 303,503 -0.09(-0.21%)
Sep 18, 2015 44.35 44.51 44.02 44.11 163,355 -1.16(-2.57%)
Sep 17, 2015 45.06 45.76 44.96 45.27 373,530 +0.02(+0.04%)
Sep 16, 2015 44.96 45.30 44.94 45.25 153,771 +0.57(+1.28%)
Sep 15, 2015 44.34 44.71 44.23 44.68 241,325 +0.30(+0.66%)
Sep 14, 2015 44.36 44.43 44.16 44.38 218,236 -0.37(-0.82%)
Sep 11, 2015 44.48 44.79 44.40 44.75 220,519 -0.06(-0.14%)
Sep 10, 2015 44.58 44.96 44.47 44.82 191,828 +0.23(+0.52%)
Sep 09, 2015 45.46 45.50 44.53 44.59 265,074 -0.17(-0.37%)
Sep 08, 2015 44.49 44.77 44.41 44.75 637,327 +1.42(+3.28%)
Sep 04, 2015 43.48 43.33 43.33 43.33 259,398 -1.01(-2.27%)
Sep 03, 2015 44.42 44.77 44.31 44.34 259,884 +0.05(+0.10%)
Sep 02, 2015 44.42 44.47 43.86 44.29 606,032 +0.58(+1.33%)
Sep 01, 2015 44.07 44.17 43.55 43.71 688,266 -1.51(-3.34%)
Aug 31, 2015 45.30 45.46 45.09 45.22 254,176 -0.43(-0.95%)
Aug 28, 2015 45.39 45.71 45.30 45.65 404,320 +0.05(+0.10%)
Aug 27, 2015 45.19 45.74 45.09 45.61 391,302 +0.77(+1.71%)
Aug 26, 2015 44.64 45.12 43.88 44.84 671,107 +1.07(+2.44%)
Aug 25, 2015 44.23 46.27 43.77 43.77 521,162 +0.41(+0.94%)
Aug 24, 2015 43.35 44.41 42.65 43.37 1,002,757 -1.92(-4.24%)
Aug 21, 2015 46.22 46.33 45.18 45.29 655,532 -1.13(-2.44%)
Aug 20, 2015 47.06 47.06 46.41 46.42 181,173 -1.10(-2.31%)
Aug 19, 2015 47.54 47.71 47.25 47.52 145,714 -0.42(-0.88%)
Aug 18, 2015 48.01 48.09 47.84 47.94 420,257 -0.33(-0.69%)
Aug 17, 2015 48.01 48.27 47.86 48.27 179,361 -0.12(-0.25%)
Aug 14, 2015 48.16 48.39 48.10 48.39 219,221 +0.05(+0.10%)
Aug 13, 2015 48.31 48.44 48.18 48.35 147,882 -0.16(-0.32%)
Aug 12, 2015 48.24 48.50 47.88 48.50 147,660 -0.22(-0.45%)
Aug 11, 2015 48.79 48.85 48.54 48.73 117,488 -0.77(-1.56%)
Aug 10, 2015 48.99 49.53 48.99 49.50 268,950 +0.61(+1.24%)
Aug 07, 2015 48.73 48.94 48.61 48.89 111,324 -0.04(-0.08%)
Aug 06, 2015 48.97 49.00 48.78 48.93 105,637 -0.14(-0.28%)
Aug 05, 2015 49.12 49.25 49.02 49.07 104,722 +0.26(+0.53%)
Aug 04, 2015 48.88 48.94 48.71 48.81 455,793 -0.02(-0.04%)
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.