EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 48.13 48.31 47.97 48.08 341,983 -0.81(-1.66%)
Mar 30, 2015 48.84 49.00 48.81 48.89 134,578 +0.05(+0.11%)
Mar 27, 2015 48.76 48.88 48.61 48.84 119,787 +0.05(+0.09%)
Mar 26, 2015 48.88 49.06 48.55 48.79 548,832 -0.41(-0.83%)
Mar 25, 2015 49.55 49.63 49.15 49.20 222,951 -0.15(-0.31%)
Mar 24, 2015 49.58 49.62 49.35 49.35 158,814 -0.06(-0.13%)
Mar 23, 2015 49.39 49.51 49.23 49.42 168,101 +0.32(+0.64%)
Mar 20, 2015 48.73 49.26 48.67 49.10 290,770 +1.20(+2.51%)
Mar 19, 2015 48.06 48.44 47.80 47.90 152,398 -0.60(-1.25%)
Mar 18, 2015 47.59 48.60 47.52 48.51 258,062 +0.98(+2.07%)
Mar 17, 2015 47.42 47.58 47.27 47.52 157,288 -0.05(-0.09%)
Mar 16, 2015 47.48 47.63 47.39 47.57 696,448 +0.46(+0.98%)
Mar 13, 2015 47.12 47.17 46.82 47.11 128,845 -0.37(-0.78%)
Mar 12, 2015 47.46 47.59 47.26 47.48 586,488 +0.53(+1.13%)
Mar 11, 2015 46.97 47.09 46.78 46.94 244,553 +0.11(+0.23%)
Mar 10, 2015 47.22 47.22 46.84 46.84 221,119 -1.07(-2.24%)
Mar 09, 2015 47.96 48.04 47.82 47.91 329,924 +0.09(+0.19%)
Mar 06, 2015 48.25 48.28 47.79 47.82 248,868 -0.81(-1.67%)
Mar 05, 2015 48.73 48.79 48.50 48.63 351,875 +0.12(+0.24%)
Mar 04, 2015 48.50 48.55 48.21 48.51 174,783 -0.23(-0.48%)
Mar 03, 2015 48.85 48.90 48.66 48.75 240,005 -0.33(-0.68%)
Mar 02, 2015 49.03 49.08 48.87 49.08 223,825 +0.09(+0.18%)
Feb 27, 2015 49.02 49.17 48.95 48.99 106,271 +0.00(+0.00%)
Feb 26, 2015 49.09 49.16 48.88 48.99 163,511 -0.21(-0.43%)
Feb 25, 2015 49.13 49.28 49.05 49.20 159,492 +0.01(+0.03%)
Feb 24, 2015 48.90 49.26 48.81 49.19 256,800 +0.32(+0.66%)
Feb 23, 2015 48.78 48.91 48.67 48.87 293,787 -0.29(-0.59%)
Feb 20, 2015 48.51 49.28 48.43 49.16 123,069 +0.51(+1.04%)
Feb 19, 2015 48.61 48.88 48.57 48.65 196,636 -0.09(-0.19%)
Feb 18, 2015 48.49 48.83 48.49 48.74 209,662 +0.34(+0.71%)
Feb 17, 2015 48.21 48.48 47.99 48.40 254,540 +0.05(+0.11%)
Feb 13, 2015 48.13 48.34 48.34 48.34 189,709 +0.46(+0.96%)
Feb 12, 2015 47.54 47.91 47.53 47.88 238,176 +0.81(+1.73%)
Feb 11, 2015 47.12 47.22 46.90 47.07 217,237 -0.33(-0.70%)
Feb 10, 2015 47.33 47.45 47.08 47.40 479,578 +0.39(+0.83%)
Feb 09, 2015 46.90 47.16 46.88 47.02 272,547 -0.22(-0.46%)
Feb 06, 2015 47.42 47.58 47.09 47.23 236,221 -0.57(-1.19%)
Feb 05, 2015 47.46 47.85 47.40 47.80 259,881 +0.69(+1.48%)
Feb 04, 2015 47.34 47.48 47.10 47.11 437,489 -0.47(-0.99%)
Feb 03, 2015 47.11 47.69 47.02 47.58 206,286 +0.88(+1.87%)
Feb 02, 2015 46.45 46.74 46.24 46.70 286,075 +0.67(+1.45%)
Jan 30, 2015 46.31 46.43 45.99 46.03 225,113 -0.71(-1.53%)
Jan 29, 2015 46.55 46.75 46.31 46.75 247,371 +0.59(+1.27%)
Jan 28, 2015 46.77 46.85 46.11 46.16 654,800 -0.61(-1.31%)
Jan 27, 2015 46.61 46.95 46.54 46.77 257,410 -0.03(-0.06%)
Jan 26, 2015 46.57 46.94 46.41 46.80 283,537 +0.55(+1.19%)
Jan 23, 2015 46.38 46.48 46.21 46.25 572,653 -0.30(-0.64%)
Jan 22, 2015 46.31 46.69 46.18 46.55 449,956 +0.25(+0.55%)
Jan 21, 2015 45.91 46.29 45.83 46.29 303,619 +0.44(+0.96%)
Jan 20, 2015 46.05 46.05 45.63 45.85 380,387 +0.18(+0.40%)
Jan 16, 2015 45.17 45.74 45.12 45.67 234,841 +0.66(+1.46%)
Jan 15, 2015 45.27 45.33 44.94 45.01 1,214,106 +0.19(+0.42%)
Jan 14, 2015 44.72 44.91 44.49 44.82 249,583 -0.15(-0.34%)
Jan 13, 2015 45.32 45.42 44.67 44.98 336,228 +0.22(+0.48%)
Jan 12, 2015 44.84 44.93 44.48 44.76 186,715 -0.10(-0.22%)
Jan 09, 2015 45.18 45.18 44.62 44.86 208,972 -0.34(-0.76%)
Jan 08, 2015 44.84 45.37 44.83 45.20 281,632 +0.55(+1.23%)
Jan 07, 2015 44.56 44.78 44.27 44.65 587,392 +0.44(+1.00%)
Jan 06, 2015 44.62 44.79 44.01 44.21 471,250 -0.42(-0.95%)
Jan 05, 2015 45.11 45.13 44.50 44.63 326,890 -1.28(-2.79%)
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.