EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 46.17 46.29 45.80 45.92 323,892 -0.14(-0.29%)
Dec 31, 2014 46.48 46.05 46.05 46.05 322,794 -0.31(-0.66%)
Dec 30, 2014 46.54 46.56 46.34 46.36 524,998 -0.42(-0.91%)
Dec 29, 2014 46.68 46.92 46.60 46.78 382,071 -0.35(-0.75%)
Dec 26, 2014 47.08 47.25 46.93 47.13 553,640 +0.17(+0.37%)
Dec 24, 2014 46.87 46.96 46.96 46.96 271,821 +0.23(+0.48%)
Dec 23, 2014 46.80 46.90 46.66 46.74 427,651 -0.12(-0.25%)
Dec 22, 2014 46.88 46.92 46.66 46.85 904,021 +0.19(+0.41%)
Dec 19, 2014 46.52 46.76 46.38 46.66 448,125 +0.11(+0.23%)
Dec 18, 2014 46.29 46.56 46.08 46.56 406,837 +0.84(+1.84%)
Dec 17, 2014 45.27 46.00 45.13 45.72 1,101,932 +0.60(+1.33%)
Dec 16, 2014 44.79 45.66 44.64 45.12 434,726 +0.46(+1.04%)
Dec 15, 2014 45.50 45.70 44.54 44.65 554,614 -0.80(-1.76%)
Dec 12, 2014 46.26 46.32 45.43 45.45 332,701 -1.01(-2.18%)
Dec 11, 2014 46.63 46.85 46.40 46.47 280,485 -0.04(-0.10%)
Dec 10, 2014 47.08 47.08 46.44 46.51 318,960 -0.57(-1.21%)
Dec 09, 2014 46.94 47.16 46.77 47.08 264,170 -0.28(-0.58%)
Dec 08, 2014 47.61 47.61 47.27 47.36 192,523 -0.44(-0.91%)
Dec 05, 2014 47.85 47.90 47.74 47.80 216,941 +0.13(+0.28%)
Dec 04, 2014 47.80 47.93 47.55 47.66 396,166 -0.28(-0.59%)
Dec 03, 2014 48.01 48.05 47.87 47.95 735,865 -0.10(-0.20%)
Dec 02, 2014 47.97 48.06 47.83 48.05 541,107 +0.22(+0.47%)
Dec 01, 2014 47.94 47.94 47.61 47.82 565,537 -0.10(-0.20%)
Nov 28, 2014 48.05 48.05 47.84 47.92 96,756 -0.59(-1.21%)
Nov 26, 2014 48.37 48.51 48.51 48.51 123,452 +0.21(+0.44%)
Nov 25, 2014 48.29 48.37 48.12 48.29 219,419 +0.15(+0.31%)
Nov 24, 2014 48.19 48.22 48.03 48.14 353,437 +0.20(+0.43%)
Nov 21, 2014 48.17 48.24 47.81 47.94 325,907 +0.40(+0.84%)
Nov 20, 2014 47.37 47.60 47.32 47.54 460,530 -0.28(-0.58%)
Nov 19, 2014 47.94 48.02 47.63 47.81 383,936 -0.20(-0.41%)
Nov 18, 2014 47.83 48.06 47.79 48.01 178,192 +0.53(+1.11%)
Nov 17, 2014 47.33 47.52 47.23 47.48 195,615 -0.14(-0.30%)
Nov 14, 2014 47.25 47.66 47.23 47.63 260,750 +0.11(+0.22%)
Nov 13, 2014 47.35 47.60 47.31 47.52 715,550 +0.13(+0.28%)
Nov 12, 2014 47.24 47.46 47.24 47.39 159,094 -0.41(-0.86%)
Nov 11, 2014 47.64 47.84 47.50 47.80 147,830 +0.28(+0.60%)
Nov 10, 2014 47.52 47.61 47.35 47.51 136,246 +0.21(+0.45%)
Nov 07, 2014 47.13 47.30 46.96 47.30 140,065 +0.03(+0.06%)
Nov 06, 2014 47.48 47.55 47.17 47.27 223,560 -0.29(-0.62%)
Nov 05, 2014 47.61 47.65 47.38 47.56 241,167 +0.12(+0.24%)
Nov 04, 2014 47.49 47.49 47.21 47.45 205,697 -0.40(-0.84%)
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.