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 (%)
Dec 30, 2016 45.54 45.54 45.54 0 +0.13(+0.30%)
Dec 29, 2016 45.40 45.46 45.33 45.41 778,176 +0.12(+0.26%)
Dec 28, 2016 45.48 45.48 45.24 45.29 451,732 -0.21(-0.47%)
Dec 27, 2016 45.58 45.61 45.50 45.51 1,314,046 -0.10(-0.21%)
Dec 23, 2016 45.60 45.60 45.60 0 +0.07(+0.15%)
Dec 22, 2016 45.65 45.66 45.50 45.54 1,429,907 -0.09(-0.19%)
Dec 21, 2016 45.64 45.67 45.58 45.62 687,743 -0.02(-0.04%)
Dec 20, 2016 45.45 45.67 45.45 45.64 1,187,799 +0.19(+0.42%)
Dec 19, 2016 45.57 45.63 45.44 45.45 630,461 -0.15(-0.33%)
Dec 16, 2016 45.55 45.77 45.55 45.60 1,489,322 -0.08(-0.17%)
Dec 15, 2016 45.47 45.69 45.46 45.68 1,566,013 +0.02(+0.04%)
Dec 14, 2016 46.21 46.36 45.60 45.66 896,024 -0.68(-1.46%)
Dec 13, 2016 46.22 46.43 46.22 46.34 7,326,950 +0.39(+0.85%)
Dec 12, 2016 45.96 46.11 45.85 45.95 414,875 -0.19(-0.41%)
Dec 09, 2016 46.01 46.17 45.93 46.14 602,832 +0.05(+0.10%)
Dec 08, 2016 46.04 46.18 45.92 46.09 819,512 +0.07(+0.15%)
Dec 07, 2016 45.45 46.10 45.45 46.02 459,812 +0.83(+1.84%)
Dec 06, 2016 44.78 45.21 44.77 45.19 624,983 +0.55(+1.24%)
Dec 05, 2016 44.26 44.69 44.26 44.64 666,687 +0.54(+1.23%)
Dec 02, 2016 43.90 44.20 43.90 44.10 1,106,508 +0.15(+0.35%)
Dec 01, 2016 43.96 44.13 43.88 43.94 458,307 +0.10(+0.22%)
Nov 30, 2016 44.04 44.09 43.85 43.85 2,979,690 -0.03(-0.07%)
Nov 29, 2016 43.63 44.01 43.59 43.88 2,303,350 +0.18(+0.41%)
Nov 28, 2016 43.81 43.82 43.62 43.69 361,267 -0.24(-0.54%)
Nov 25, 2016 43.97 43.97 43.84 43.93 189,928 +0.09(+0.20%)
Nov 23, 2016 43.85 43.85 43.85 0 -0.18(-0.41%)
Nov 22, 2016 43.91 44.04 43.82 44.03 334,681 +0.21(+0.48%)
Nov 21, 2016 43.56 43.82 43.56 43.82 464,469 +0.44(+1.01%)
Nov 18, 2016 43.45 43.56 43.27 43.38 252,132 -0.51(-1.15%)
Nov 17, 2016 43.76 43.97 43.68 43.89 299,967 +0.22(+0.50%)
Nov 16, 2016 43.71 43.84 43.59 43.67 251,431 -0.51(-1.14%)
Nov 15, 2016 43.76 44.17 43.74 44.17 4,144,055 +0.25(+0.56%)
Nov 14, 2016 43.74 43.97 43.70 43.92 317,530 -0.12(-0.28%)
Nov 11, 2016 44.00 44.14 43.75 44.05 1,149,798 -0.10(-0.22%)
Nov 10, 2016 44.30 44.44 43.85 44.14 1,508,038 +0.12(+0.28%)
Nov 09, 2016 43.51 44.20 43.51 44.02 351,354 +0.08(+0.17%)
Nov 08, 2016 43.61 44.06 43.59 43.94 106,174 +0.15(+0.35%)
Nov 07, 2016 43.68 43.79 43.58 43.79 168,247 +0.71(+1.64%)
Nov 04, 2016 43.18 43.34 43.06 43.08 236,355 -0.49(-1.12%)
Nov 03, 2016 43.70 43.80 43.47 43.57 393,964 +0.05(+0.11%)
Nov 02, 2016 43.79 43.88 43.46 43.52 197,167 -0.34(-0.78%)
Nov 01, 2016 44.20 44.24 43.75 43.87 559,664 -0.24(-0.54%)
Oct 31, 2016 44.02 44.15 43.90 44.10 243,586 +0.08(+0.17%)
Oct 28, 2016 43.94 44.15 43.90 44.03 160,291 +0.04(+0.09%)
Oct 27, 2016 44.11 44.14 43.93 43.99 199,125 -0.03(-0.06%)
Oct 26, 2016 43.91 44.14 43.90 44.02 194,692 -0.11(-0.26%)
Oct 25, 2016 44.05 44.21 44.00 44.13 158,219 +0.00(+0.00%)
Oct 24, 2016 44.21 44.29 44.01 44.13 183,304 +0.06(+0.13%)
Oct 21, 2016 43.73 44.08 43.73 44.08 114,945 +0.04(+0.09%)
Oct 20, 2016 43.87 44.15 43.87 44.04 173,144 +0.12(+0.28%)
Oct 19, 2016 43.77 43.99 43.77 43.91 179,778 +0.14(+0.33%)
Oct 18, 2016 43.75 43.85 43.62 43.77 287,453 +0.55(+1.28%)
Oct 17, 2016 43.24 43.38 43.17 43.22 192,988 -0.11(-0.26%)
Oct 14, 2016 43.51 43.68 43.30 43.33 202,745 +0.13(+0.31%)
Oct 13, 2016 42.85 43.31 42.76 43.20 189,374 -0.27(-0.61%)
Oct 12, 2016 43.42 43.58 43.34 43.47 365,525 -0.05(-0.11%)
Oct 11, 2016 44.01 44.01 43.37 43.51 195,965 -0.68(-1.53%)
Oct 10, 2016 44.05 44.30 44.05 44.19 182,845 +0.22(+0.50%)
Oct 07, 2016 44.04 44.05 43.65 43.97 212,349 -0.21(-0.48%)
Oct 06, 2016 44.20 44.21 44.03 44.18 567,467 -0.18(-0.41%)
Oct 05, 2016 44.23 44.40 44.17 44.36 216,651 +0.42(+0.96%)
Oct 04, 2016 44.20 44.30 43.82 43.94 638,889 +0.00(+0.00%)
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.