EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.95 42.07 41.78 41.81 335,174 -0.35(-0.84%)
Mar 30, 2016 42.25 42.40 42.05 42.16 299,389 +0.36(+0.87%)
Mar 29, 2016 41.27 41.85 41.12 41.80 392,322 +0.26(+0.63%)
Mar 28, 2016 41.47 41.68 41.38 41.54 278,742 +0.35(+0.86%)
Mar 24, 2016 40.98 41.18 41.18 41.18 205,911 -0.39(-0.94%)
Mar 23, 2016 42.00 42.00 41.52 41.57 307,119 -0.62(-1.46%)
Mar 22, 2016 41.93 42.27 41.84 42.19 172,484 -0.14(-0.33%)
Mar 21, 2016 42.28 42.42 42.17 42.33 148,356 -0.21(-0.50%)
Mar 18, 2016 42.56 42.62 42.37 42.54 222,363 +0.03(+0.07%)
Mar 17, 2016 42.11 42.58 42.03 42.52 483,974 +0.46(+1.09%)
Mar 16, 2016 41.29 42.06 41.29 42.06 259,465 +0.43(+1.03%)
Mar 15, 2016 41.59 41.64 41.47 41.63 208,600 -0.51(-1.22%)
Mar 14, 2016 42.22 42.23 41.97 42.14 263,947 -0.19(-0.44%)
Mar 11, 2016 41.89 42.33 41.79 42.33 892,250 +1.28(+3.11%)
Mar 10, 2016 41.39 41.60 40.66 41.05 1,017,378 -0.01(-0.02%)
Mar 09, 2016 41.04 41.18 40.87 41.06 802,906 +0.23(+0.57%)
Mar 08, 2016 41.15 41.21 40.81 40.83 223,753 -0.55(-1.33%)
Mar 07, 2016 40.98 41.52 40.96 41.38 304,121 -0.09(-0.22%)
Mar 04, 2016 41.35 41.65 41.26 41.47 488,891 +0.41(+1.00%)
Mar 03, 2016 40.75 41.07 40.71 41.06 282,307 +0.58(+1.43%)
Mar 02, 2016 40.07 40.48 40.04 40.48 177,682 +0.48(+1.21%)
Mar 01, 2016 39.51 40.00 39.40 40.00 279,850 +1.01(+2.58%)
Feb 29, 2016 39.13 39.34 38.97 38.99 189,550 -0.17(-0.43%)
Feb 26, 2016 39.45 39.49 39.12 39.16 294,367 -0.07(-0.17%)
Feb 25, 2016 38.96 39.23 38.75 39.23 242,816 +0.54(+1.40%)
Feb 24, 2016 38.17 38.72 37.97 38.69 301,280 -0.20(-0.50%)
Feb 23, 2016 39.34 39.36 38.82 38.88 280,414 -0.81(-2.04%)
Feb 22, 2016 39.44 39.70 39.39 39.69 368,942 +0.55(+1.40%)
Feb 19, 2016 38.92 39.18 38.82 39.14 313,391 -0.21(-0.52%)
Feb 18, 2016 39.73 39.73 39.31 39.35 178,571 -0.19(-0.47%)
Feb 17, 2016 39.13 39.61 39.07 39.53 279,362 +0.71(+1.82%)
Feb 16, 2016 38.76 38.83 38.38 38.83 464,378 +0.86(+2.26%)
Feb 12, 2016 37.34 37.97 37.97 37.97 437,038 +0.82(+2.21%)
Feb 11, 2016 37.19 37.33 36.78 37.15 402,534 -0.62(-1.65%)
Feb 10, 2016 37.91 38.21 37.71 37.77 328,261 -0.07(-0.17%)
Feb 09, 2016 37.62 38.05 37.53 37.84 387,039 -0.68(-1.77%)
Feb 08, 2016 38.57 38.57 38.14 38.52 666,124 -0.71(-1.81%)
Feb 05, 2016 39.59 39.62 39.08 39.23 354,633 -0.48(-1.20%)
Feb 04, 2016 39.39 39.85 39.31 39.70 553,282 +0.33(+0.83%)
Feb 03, 2016 39.24 39.39 38.49 39.38 326,693 +0.29(+0.74%)
Feb 02, 2016 39.47 39.47 38.97 39.09 418,227 -1.09(-2.71%)
Feb 01, 2016 39.88 40.31 39.78 40.18 394,708 -0.25(-0.62%)
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%)
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.