EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.31 33.18 33.18 33.18 703,743 -0.37(-1.11%)
Dec 30, 2015 33.65 33.68 33.50 33.55 1,450,089 -0.29(-0.86%)
Dec 29, 2015 33.76 33.91 33.68 33.84 1,072,566 +0.32(+0.96%)
Dec 28, 2015 33.57 33.57 33.38 33.52 1,035,698 -0.14(-0.42%)
Dec 24, 2015 33.64 33.66 33.66 33.66 656,069 +0.01(+0.04%)
Dec 23, 2015 33.41 33.68 33.38 33.65 983,115 +0.61(+1.83%)
Dec 22, 2015 32.84 33.06 32.76 33.04 1,342,072 +0.26(+0.78%)
Dec 21, 2015 33.04 33.06 32.60 32.79 1,348,936 +0.17(+0.52%)
Dec 18, 2015 32.81 32.83 32.60 32.62 1,251,263 -0.29(-0.88%)
Dec 17, 2015 33.34 33.34 32.87 32.91 1,708,554 -0.44(-1.31%)
Dec 16, 2015 33.12 33.41 32.89 33.34 729,966 +0.68(+2.07%)
Dec 15, 2015 32.67 32.82 32.61 32.67 976,629 +0.16(+0.48%)
Dec 14, 2015 32.59 32.62 32.16 32.51 648,381 -0.04(-0.13%)
Dec 11, 2015 32.74 32.79 32.47 32.55 947,440 -0.64(-1.93%)
Dec 10, 2015 33.21 33.39 33.17 33.19 698,021 -0.01(-0.04%)
Dec 09, 2015 33.29 33.55 33.00 33.21 708,177 +0.01(+0.04%)
Dec 08, 2015 33.12 33.30 33.03 33.19 724,971 -0.61(-1.80%)
Dec 07, 2015 33.85 33.87 33.63 33.80 458,266 -0.35(-1.03%)
Dec 04, 2015 33.76 34.18 33.73 34.15 866,546 +0.30(+0.90%)
Dec 03, 2015 34.28 34.28 33.71 33.85 487,974 -0.20(-0.60%)
Dec 02, 2015 34.26 34.36 33.97 34.06 551,710 -0.40(-1.15%)
Dec 01, 2015 34.37 34.49 34.30 34.45 435,277 +0.34(+0.99%)
Nov 30, 2015 34.21 34.23 34.08 34.11 695,633 -0.10(-0.29%)
Nov 27, 2015 34.23 34.25 34.16 34.21 135,237 -0.01(-0.02%)
Nov 25, 2015 34.14 34.22 34.22 34.22 912,180 +0.06(+0.17%)
Nov 24, 2015 33.90 34.25 33.84 34.16 974,380 +0.02(+0.06%)
Nov 23, 2015 34.30 34.34 34.06 34.14 399,396 -0.23(-0.66%)
Nov 20, 2015 34.63 34.63 34.33 34.37 366,476 -0.18(-0.53%)
Nov 19, 2015 34.55 34.66 34.50 34.55 258,960 +0.20(+0.60%)
Nov 18, 2015 34.09 34.39 34.04 34.35 496,941 +0.36(+1.06%)
Nov 17, 2015 34.03 34.14 33.91 33.99 654,896 +0.10(+0.29%)
Nov 16, 2015 33.47 33.89 33.47 33.89 275,448 +0.42(+1.24%)
Nov 13, 2015 33.58 33.61 33.37 33.47 663,920 -0.23(-0.67%)
Nov 12, 2015 33.87 33.94 33.67 33.70 551,706 -0.52(-1.51%)
Nov 11, 2015 34.38 34.38 34.17 34.21 332,419 +0.06(+0.17%)
Nov 10, 2015 34.05 34.15 33.96 34.15 615,472 -0.01(-0.02%)
Nov 09, 2015 34.32 34.36 34.01 34.16 267,635 -0.35(-1.00%)
Nov 06, 2015 34.49 34.55 34.27 34.51 563,832 -0.21(-0.61%)
Nov 05, 2015 34.86 34.90 34.60 34.72 187,673 -0.15(-0.43%)
Nov 04, 2015 35.09 35.14 34.75 34.87 357,416 -0.19(-0.54%)
Nov 03, 2015 34.77 35.13 34.73 35.06 423,277 +0.07(+0.20%)
Nov 02, 2015 34.82 35.03 34.82 34.99 369,345 +0.28(+0.81%)
Oct 30, 2015 34.77 34.93 34.69 34.70 222,437 -0.03(-0.08%)
Oct 29, 2015 34.65 34.81 34.59 34.73 114,866 -0.44(-1.26%)
Oct 28, 2015 35.03 35.29 34.86 35.18 372,588 +0.28(+0.79%)
Oct 27, 2015 35.01 35.06 34.89 34.90 609,890 -0.48(-1.36%)
Oct 26, 2015 35.42 35.48 35.30 35.38 1,667,752 -0.14(-0.40%)
Oct 23, 2015 35.50 35.60 35.38 35.52 1,150,521 +0.28(+0.78%)
Oct 22, 2015 35.00 35.35 35.00 35.25 148,649 +0.45(+1.30%)
Oct 21, 2015 35.02 35.04 34.75 34.80 227,908 -0.06(-0.18%)
Oct 20, 2015 34.80 34.92 34.75 34.86 281,140 -0.14(-0.40%)
Oct 19, 2015 35.00 35.03 34.83 35.00 387,607 -0.21(-0.60%)
Oct 16, 2015 35.15 35.23 35.04 35.21 311,990 +0.00(+0.00%)
Oct 15, 2015 34.88 35.22 34.83 35.21 160,326 +0.57(+1.65%)
Oct 14, 2015 34.66 34.77 34.51 34.64 146,607 +0.08(+0.22%)
Oct 13, 2015 34.48 34.81 34.48 34.56 357,719 -0.52(-1.47%)
Oct 12, 2015 35.14 35.14 34.99 35.08 195,066 -0.10(-0.28%)
Oct 09, 2015 35.21 35.28 35.06 35.18 306,286 +0.12(+0.34%)
Oct 08, 2015 34.57 35.06 34.57 35.06 185,752 +0.30(+0.85%)
Oct 07, 2015 34.72 34.89 34.49 34.76 427,503 +0.59(+1.73%)
Oct 06, 2015 34.03 34.24 33.96 34.17 325,597 +0.13(+0.39%)
Oct 05, 2015 33.77 34.05 33.77 34.03 430,106 +0.68(+2.03%)
Oct 02, 2015 32.61 33.36 32.52 33.36 246,951 +0.59(+1.81%)
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.