EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.55 32.67 32.34 32.67 421,630 +0.58(+1.80%)
Sep 29, 2015 32.03 32.14 31.89 32.09 586,032 +0.01(+0.02%)
Sep 28, 2015 32.49 32.49 32.02 32.08 721,468 -0.78(-2.38%)
Sep 25, 2015 33.06 33.10 32.72 32.86 401,337 +0.31(+0.95%)
Sep 24, 2015 32.41 32.62 32.19 32.55 413,889 -0.13(-0.39%)
Sep 23, 2015 32.88 32.89 32.56 32.68 616,184 -0.14(-0.43%)
Sep 22, 2015 32.85 32.94 32.60 32.82 299,693 -0.86(-2.56%)
Sep 21, 2015 33.79 33.81 33.50 33.68 396,602 -0.07(-0.21%)
Sep 18, 2015 33.94 34.06 33.69 33.75 213,464 -0.89(-2.57%)
Sep 17, 2015 34.49 35.02 34.41 34.64 488,109 +0.01(+0.04%)
Sep 16, 2015 34.41 34.67 34.39 34.63 200,940 +0.44(+1.28%)
Sep 15, 2015 33.93 34.22 33.85 34.19 315,350 +0.23(+0.66%)
Sep 14, 2015 33.95 34.00 33.79 33.96 285,179 -0.28(-0.82%)
Sep 11, 2015 34.04 34.27 33.98 34.25 288,162 -0.05(-0.14%)
Sep 10, 2015 34.11 34.41 34.03 34.30 250,670 +0.18(+0.52%)
Sep 09, 2015 34.79 34.82 34.08 34.12 346,384 -0.13(-0.37%)
Sep 08, 2015 34.05 34.26 33.99 34.25 832,824 +1.09(+3.28%)
Sep 04, 2015 33.27 33.16 33.16 33.16 338,967 -0.77(-2.27%)
Sep 03, 2015 33.99 34.26 33.91 33.93 339,602 +0.04(+0.10%)
Sep 02, 2015 33.99 34.03 33.56 33.89 791,930 +0.44(+1.33%)
Sep 01, 2015 33.72 33.81 33.33 33.45 899,388 -1.16(-3.34%)
Aug 31, 2015 34.66 34.79 34.51 34.61 332,144 -0.33(-0.95%)
Aug 28, 2015 34.73 34.98 34.67 34.94 528,343 +0.04(+0.10%)
Aug 27, 2015 34.59 35.00 34.51 34.90 511,332 +0.59(+1.71%)
Aug 26, 2015 34.16 34.53 33.58 34.32 876,966 +0.82(+2.44%)
Aug 25, 2015 33.85 35.41 33.50 33.50 681,025 +0.31(+0.94%)
Aug 24, 2015 33.17 33.99 32.64 33.19 1,310,348 -1.47(-4.24%)
Aug 21, 2015 35.37 35.45 34.58 34.66 856,613 -0.87(-2.44%)
Aug 20, 2015 36.01 36.01 35.52 35.52 236,747 -0.84(-2.31%)
Aug 19, 2015 36.38 36.51 36.16 36.36 190,411 -0.32(-0.88%)
Aug 18, 2015 36.74 36.80 36.61 36.69 549,168 -0.25(-0.69%)
Aug 17, 2015 36.74 36.94 36.63 36.94 234,379 -0.09(-0.25%)
Aug 14, 2015 36.86 37.03 36.81 37.03 286,465 +0.04(+0.10%)
Aug 13, 2015 36.97 37.07 36.87 37.00 193,244 -0.12(-0.32%)
Aug 12, 2015 36.91 37.12 36.64 37.12 192,955 -0.17(-0.45%)
Aug 11, 2015 37.34 37.38 37.15 37.29 153,527 -0.59(-1.56%)
Aug 10, 2015 37.49 37.90 37.49 37.88 351,449 +0.47(+1.24%)
Aug 07, 2015 37.29 37.45 37.20 37.41 145,472 -0.03(-0.08%)
Aug 06, 2015 37.48 37.50 37.33 37.44 138,041 -0.11(-0.28%)
Aug 05, 2015 37.59 37.69 37.51 37.55 136,845 +0.20(+0.53%)
Aug 04, 2015 37.41 37.45 37.27 37.35 595,605 -0.01(-0.04%)
Aug 03, 2015 37.41 37.46 37.18 37.37 798,990 -0.08(-0.23%)
Jul 31, 2015 37.60 37.61 37.38 37.45 384,189 +0.19(+0.51%)
Jul 30, 2015 37.19 37.27 37.03 37.26 166,448 +0.07(+0.19%)
Jul 29, 2015 37.02 37.30 36.99 37.19 169,424 +0.13(+0.36%)
Jul 28, 2015 36.85 37.07 36.68 37.05 276,296 +0.46(+1.25%)
Jul 27, 2015 36.75 36.75 36.53 36.60 165,873 -0.19(-0.52%)
Jul 24, 2015 37.15 37.15 36.74 36.79 111,996 -0.42(-1.14%)
Jul 23, 2015 37.47 37.49 37.13 37.21 553,205 -0.22(-0.58%)
Jul 22, 2015 37.39 37.44 37.33 37.43 182,233 -0.31(-0.82%)
Jul 21, 2015 37.71 37.80 37.65 37.74 300,228 -0.08(-0.22%)
Jul 20, 2015 37.86 37.91 37.74 37.82 304,152 +0.10(+0.26%)
Jul 17, 2015 37.81 37.81 37.68 37.73 150,562 -0.13(-0.34%)
Jul 16, 2015 37.84 37.92 37.75 37.85 232,953 +0.31(+0.83%)
Jul 15, 2015 37.63 37.68 37.42 37.54 256,554 -0.14(-0.37%)
Jul 14, 2015 37.55 37.70 37.43 37.68 344,862 +0.34(+0.91%)
Jul 13, 2015 37.45 37.46 37.28 37.34 232,972 +0.10(+0.27%)
Jul 10, 2015 36.31 37.30 36.31 37.25 279,568 +1.29(+3.59%)
Jul 09, 2015 36.34 36.34 35.92 35.95 220,575 +0.47(+1.31%)
Jul 08, 2015 35.47 35.78 35.39 35.49 372,776 -0.84(-2.31%)
Jul 07, 2015 36.08 36.43 35.62 36.33 389,279 -0.08(-0.21%)
Jul 06, 2015 36.85 36.85 36.26 36.41 203,998 -0.81(-2.18%)
Jul 02, 2015 37.19 37.22 37.22 37.22 528,149 +0.16(+0.44%)
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.