EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.87 40.43 39.81 40.43 465,041 +0.61(+1.52%)
Jan 28, 2016 40.08 40.15 39.47 39.82 772,951 +0.23(+0.59%)
Jan 27, 2016 39.73 40.17 39.41 39.59 496,296 -0.28(-0.70%)
Jan 26, 2016 39.38 39.88 39.30 39.87 468,445 +0.84(+2.15%)
Jan 25, 2016 39.35 39.41 38.99 39.03 596,460 -0.73(-1.83%)
Jan 22, 2016 39.55 39.83 39.46 39.76 927,206 +1.18(+3.07%)
Jan 21, 2016 38.08 38.78 37.82 38.57 812,700 +0.29(+0.75%)
Jan 20, 2016 38.41 38.48 37.50 38.28 495,266 -1.00(-2.54%)
Jan 19, 2016 39.62 39.64 38.98 39.28 937,936 +0.26(+0.67%)
Jan 15, 2016 39.26 39.02 39.02 39.02 1,183,425 -1.53(-3.77%)
Jan 14, 2016 40.23 40.75 39.87 40.55 462,365 +0.60(+1.49%)
Jan 13, 2016 40.83 40.95 39.79 39.95 278,347 -0.61(-1.49%)
Jan 12, 2016 40.77 40.78 40.20 40.56 436,330 +0.09(+0.23%)
Jan 11, 2016 40.76 40.87 40.08 40.47 671,585 +0.15(+0.37%)
Jan 08, 2016 41.05 41.16 40.19 40.32 839,256 -0.56(-1.37%)
Jan 07, 2016 40.96 41.29 40.78 40.88 458,893 -0.89(-2.12%)
Jan 06, 2016 41.69 41.88 41.53 41.76 752,349 -0.84(-1.97%)
Jan 05, 2016 42.52 42.62 42.27 42.60 385,597 -0.07(-0.17%)
Jan 04, 2016 42.55 42.67 42.14 42.67 496,281 -0.68(-1.57%)
Dec 31, 2015 43.52 43.35 43.35 43.35 538,545 -0.48(-1.11%)
Dec 30, 2015 43.97 44.01 43.77 43.84 1,109,692 -0.38(-0.86%)
Dec 29, 2015 44.12 44.31 44.02 44.22 820,790 +0.42(+0.96%)
Dec 28, 2015 43.87 43.87 43.62 43.80 792,576 -0.19(-0.42%)
Dec 24, 2015 43.96 43.99 43.99 43.99 502,062 +0.02(+0.04%)
Dec 23, 2015 43.66 44.01 43.62 43.97 752,337 +0.79(+1.83%)
Dec 22, 2015 42.91 43.21 42.81 43.18 1,027,032 +0.34(+0.78%)
Dec 21, 2015 43.18 43.21 42.60 42.84 1,032,284 +0.22(+0.52%)
Dec 18, 2015 42.87 42.91 42.60 42.62 957,542 -0.38(-0.88%)
Dec 17, 2015 43.56 43.56 42.95 43.00 1,307,488 -0.57(-1.31%)
Dec 16, 2015 43.28 43.65 42.98 43.57 558,614 +0.89(+2.07%)
Dec 15, 2015 42.69 42.89 42.61 42.69 747,375 +0.20(+0.48%)
Dec 14, 2015 42.58 42.63 42.02 42.48 496,180 -0.06(-0.13%)
Dec 11, 2015 42.79 42.84 42.43 42.54 725,038 -0.84(-1.93%)
Dec 10, 2015 43.40 43.63 43.35 43.38 534,167 -0.02(-0.04%)
Dec 09, 2015 43.51 43.84 43.13 43.40 541,940 +0.02(+0.04%)
Dec 08, 2015 43.28 43.51 43.16 43.38 554,791 -0.79(-1.80%)
Dec 07, 2015 44.23 44.26 43.94 44.17 350,693 -0.46(-1.03%)
Dec 04, 2015 44.11 44.67 44.08 44.63 663,134 +0.40(+0.90%)
Dec 03, 2015 44.80 44.80 44.05 44.23 373,427 -0.27(-0.60%)
Dec 02, 2015 44.77 44.90 44.39 44.50 422,202 -0.52(-1.15%)
Dec 01, 2015 44.91 45.06 44.83 45.02 333,100 +0.44(+0.99%)
Nov 30, 2015 44.70 44.72 44.53 44.58 532,340 -0.13(-0.29%)
Nov 27, 2015 44.73 44.76 44.64 44.70 103,491 -0.01(-0.02%)
Nov 25, 2015 44.61 44.71 44.71 44.71 698,055 +0.07(+0.17%)
Nov 24, 2015 44.30 44.76 44.22 44.64 745,654 +0.03(+0.06%)
Nov 23, 2015 44.82 44.87 44.50 44.61 305,642 -0.30(-0.66%)
Nov 20, 2015 45.25 45.26 44.86 44.91 280,449 -0.24(-0.53%)
Nov 19, 2015 45.15 45.29 45.08 45.15 198,172 +0.27(+0.60%)
Nov 18, 2015 44.55 44.94 44.48 44.88 380,289 +0.47(+1.06%)
Nov 17, 2015 44.47 44.61 44.32 44.41 501,166 +0.13(+0.29%)
Nov 16, 2015 43.74 44.28 43.74 44.28 210,789 +0.54(+1.24%)
Nov 13, 2015 43.88 43.92 43.60 43.74 508,071 -0.30(-0.67%)
Nov 12, 2015 44.26 44.35 43.99 44.03 422,199 -0.67(-1.51%)
Nov 11, 2015 44.93 44.93 44.65 44.70 254,387 +0.07(+0.17%)
Nov 10, 2015 44.49 44.63 44.38 44.63 470,996 -0.01(-0.02%)
Nov 09, 2015 44.85 44.90 44.45 44.64 204,810 -0.45(-1.00%)
Nov 06, 2015 45.07 45.15 44.79 45.09 431,478 -0.28(-0.61%)
Nov 05, 2015 45.55 45.61 45.21 45.37 143,619 -0.19(-0.42%)
Nov 04, 2015 45.85 45.91 45.41 45.56 273,516 -0.25(-0.54%)
Nov 03, 2015 45.43 45.91 45.38 45.81 323,917 +0.09(+0.20%)
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.