EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.36 38.45 38.17 38.22 588,688 -0.39(-1.00%)
Apr 29, 2015 38.65 38.72 38.45 38.61 397,382 -0.27(-0.69%)
Apr 28, 2015 38.73 38.88 38.60 38.88 157,195 +0.13(+0.34%)
Apr 27, 2015 38.76 38.94 38.70 38.75 239,368 +0.19(+0.50%)
Apr 24, 2015 38.53 38.63 38.36 38.56 223,131 +0.26(+0.67%)
Apr 23, 2015 37.97 38.37 37.95 38.30 131,617 +0.18(+0.47%)
Apr 22, 2015 38.04 38.14 37.88 38.12 158,938 +0.11(+0.29%)
Apr 21, 2015 37.80 38.12 37.98 38.01 243,309 +0.21(+0.57%)
Apr 20, 2015 37.76 37.93 37.75 37.80 209,855 +0.05(+0.13%)
Apr 17, 2015 37.76 37.79 37.58 37.75 319,520 -0.41(-1.09%)
Apr 16, 2015 38.13 38.26 37.94 38.16 275,349 +0.12(+0.31%)
Apr 15, 2015 37.97 38.09 37.80 38.05 235,585 +0.21(+0.55%)
Apr 14, 2015 37.71 37.85 37.71 37.84 585,066 +0.36(+0.97%)
Apr 13, 2015 37.62 37.66 37.42 37.48 916,087 -0.21(-0.56%)
Apr 10, 2015 37.69 37.78 37.61 37.69 2,136,935 -0.09(-0.24%)
Apr 09, 2015 37.81 37.81 37.61 37.78 240,727 +0.00(+0.00%)
Apr 08, 2015 38.04 38.06 37.64 37.78 357,623 +0.06(+0.15%)
Apr 07, 2015 37.91 38.00 37.70 37.72 297,185 +0.00(+0.00%)
Apr 06, 2015 37.55 37.94 37.38 37.72 305,379 +0.38(+1.02%)
Apr 02, 2015 37.28 37.34 37.34 37.34 235,429 +0.30(+0.80%)
Apr 01, 2015 36.96 37.07 36.79 37.04 206,898 +0.27(+0.73%)
Mar 31, 2015 36.81 36.95 36.69 36.78 447,121 -0.62(-1.66%)
Mar 30, 2015 37.36 37.48 37.33 37.40 175,953 +0.04(+0.11%)
Mar 27, 2015 37.29 37.39 37.18 37.36 156,614 +0.03(+0.09%)
Mar 26, 2015 37.39 37.52 37.13 37.32 717,563 -0.31(-0.83%)
Mar 25, 2015 37.90 37.96 37.59 37.63 291,494 -0.12(-0.31%)
Mar 24, 2015 37.92 37.95 37.75 37.75 207,639 -0.05(-0.13%)
Mar 23, 2015 37.78 37.87 37.65 37.80 219,782 +0.24(+0.64%)
Mar 20, 2015 37.27 37.68 37.22 37.56 380,163 +0.92(+2.51%)
Mar 19, 2015 36.76 37.05 36.56 36.64 199,251 -0.46(-1.25%)
Mar 18, 2015 36.40 37.18 36.35 37.10 337,401 +0.75(+2.07%)
Mar 17, 2015 36.27 36.39 36.15 36.35 205,644 -0.03(-0.10%)
Mar 16, 2015 36.31 36.43 36.24 36.38 910,563 +0.35(+0.98%)
Mar 13, 2015 36.04 36.08 35.81 36.03 168,457 -0.28(-0.78%)
Mar 12, 2015 36.30 36.40 36.15 36.31 766,796 +0.41(+1.13%)
Mar 11, 2015 35.93 36.02 35.78 35.91 319,738 +0.08(+0.23%)
Mar 10, 2015 36.12 36.12 35.82 35.82 289,099 -0.82(-2.24%)
Mar 09, 2015 36.68 36.74 36.58 36.64 431,355 +0.07(+0.19%)
Mar 06, 2015 36.91 36.93 36.55 36.58 325,380 -0.62(-1.67%)
Mar 05, 2015 37.27 37.32 37.09 37.20 460,054 +0.09(+0.24%)
Mar 04, 2015 37.09 37.14 36.88 37.11 228,518 -0.18(-0.48%)
Mar 03, 2015 37.36 37.40 37.22 37.29 313,791 -0.26(-0.68%)
Mar 02, 2015 37.50 37.54 37.38 37.54 292,637 +0.07(+0.18%)
Feb 27, 2015 37.49 37.61 37.44 37.47 138,943 +0.00(+0.00%)
Feb 26, 2015 37.55 37.60 37.39 37.47 213,781 -0.16(-0.43%)
Feb 25, 2015 37.58 37.69 37.51 37.63 208,526 +0.01(+0.03%)
Feb 24, 2015 37.40 37.68 37.33 37.62 335,751 +0.25(+0.66%)
Feb 23, 2015 37.31 37.41 37.22 37.38 384,108 -0.22(-0.59%)
Feb 20, 2015 37.11 37.69 37.04 37.60 160,906 +0.39(+1.04%)
Feb 19, 2015 37.18 37.39 37.15 37.21 257,090 -0.07(-0.19%)
Feb 18, 2015 37.09 37.34 37.09 37.28 274,120 +0.26(+0.71%)
Feb 17, 2015 36.87 37.08 36.71 37.02 332,795 +0.04(+0.11%)
Feb 13, 2015 36.81 36.98 36.98 36.98 248,033 +0.35(+0.96%)
Feb 12, 2015 36.36 36.64 36.35 36.62 311,401 +0.62(+1.73%)
Feb 11, 2015 36.04 36.11 35.87 36.00 284,024 -0.26(-0.70%)
Feb 10, 2015 36.20 36.29 36.01 36.26 627,018 +0.30(+0.83%)
Feb 09, 2015 35.87 36.07 35.86 35.96 356,338 -0.17(-0.46%)
Feb 06, 2015 36.27 36.39 36.02 36.13 308,845 -0.43(-1.19%)
Feb 05, 2015 36.30 36.60 36.26 36.56 339,778 +0.53(+1.48%)
Feb 04, 2015 36.21 36.31 36.02 36.03 571,990 -0.36(-0.99%)
Feb 03, 2015 36.03 36.48 35.96 36.39 269,706 +0.67(+1.87%)
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.