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 (%)
Jun 30, 2015 37.36 37.75 36.73 36.91 359,471 -0.08(-0.23%)
Jun 29, 2015 37.38 37.54 36.96 36.99 368,993 -1.16(-3.05%)
Jun 26, 2015 38.25 38.31 38.07 38.16 162,536 -0.06(-0.17%)
Jun 25, 2015 38.40 38.46 38.17 38.22 219,914 -0.02(-0.05%)
Jun 24, 2015 38.38 38.45 38.20 38.24 246,360 -0.23(-0.59%)
Jun 23, 2015 38.47 38.56 38.36 38.47 259,092 +0.03(+0.07%)
Jun 22, 2015 38.40 38.67 38.35 38.44 274,188 +0.77(+2.03%)
Jun 19, 2015 37.78 37.80 37.66 37.67 229,654 -0.13(-0.35%)
Jun 18, 2015 37.60 38.08 37.58 37.80 375,006 +0.33(+0.88%)
Jun 17, 2015 37.53 37.60 37.14 37.47 231,148 -0.06(-0.15%)
Jun 16, 2015 37.43 37.58 37.33 37.53 237,131 -0.09(-0.24%)
Jun 15, 2015 37.50 37.62 37.32 37.62 206,577 -0.26(-0.67%)
Jun 12, 2015 37.80 37.94 37.60 37.87 300,352 -0.27(-0.71%)
Jun 11, 2015 38.27 38.29 37.97 38.14 434,421 +0.09(+0.24%)
Jun 10, 2015 37.70 38.63 37.70 38.05 286,915 +0.75(+2.00%)
Jun 09, 2015 37.38 37.40 37.14 37.31 192,110 -0.20(-0.53%)
Jun 08, 2015 37.51 37.52 37.35 37.51 270,427 -0.06(-0.17%)
Jun 05, 2015 37.51 37.69 37.29 37.57 267,052 -0.42(-1.11%)
Jun 04, 2015 38.25 38.42 37.87 37.99 311,424 -0.48(-1.24%)
Jun 03, 2015 38.36 38.64 38.35 38.47 196,266 +0.35(+0.91%)
Jun 02, 2015 38.14 38.36 38.01 38.12 716,413 +0.17(+0.44%)
Jun 01, 2015 38.18 38.18 37.80 37.96 380,342 -0.19(-0.49%)
May 29, 2015 38.33 38.38 37.94 38.14 1,630,959 -0.35(-0.91%)
May 28, 2015 38.38 38.49 38.14 38.49 191,330 -0.07(-0.18%)
May 27, 2015 38.22 38.62 38.07 38.56 252,143 +0.30(+0.79%)
May 26, 2015 38.56 38.56 38.13 38.26 304,097 -0.68(-1.74%)
May 22, 2015 39.03 38.94 38.94 38.94 175,738 -0.26(-0.65%)
May 21, 2015 39.06 39.29 38.99 39.19 194,971 +0.22(+0.57%)
May 20, 2015 38.89 39.09 38.83 38.97 418,640 +0.11(+0.28%)
May 19, 2015 38.91 39.00 38.82 38.86 205,783 -0.22(-0.57%)
May 18, 2015 39.02 39.14 38.96 39.08 301,446 -0.18(-0.46%)
May 15, 2015 39.08 39.27 39.00 39.26 278,824 +0.02(+0.05%)
May 14, 2015 39.17 39.24 39.05 39.24 295,029 +0.39(+1.01%)
May 13, 2015 38.94 39.01 38.72 38.85 173,806 +0.29(+0.75%)
May 12, 2015 38.52 38.67 38.40 38.56 223,835 +0.00(+0.00%)
May 11, 2015 38.67 38.72 38.49 38.56 294,445 -0.32(-0.82%)
May 08, 2015 38.32 38.92 38.32 38.87 163,329 +0.95(+2.51%)
May 07, 2015 37.97 38.07 37.80 37.92 295,270 -0.18(-0.47%)
May 06, 2015 38.26 38.26 37.94 38.10 491,987 +0.12(+0.33%)
May 05, 2015 38.41 38.44 37.92 37.98 391,352 -0.61(-1.57%)
May 04, 2015 38.54 38.63 38.45 38.58 323,641 +0.01(+0.04%)
May 01, 2015 38.43 38.57 38.24 38.57 829,651 +0.35(+0.90%)
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%)
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.