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 (%)
Aug 31, 2016 43.66 43.73 43.41 43.54 325,365 -0.01(-0.02%)
Aug 30, 2016 43.62 43.69 43.44 43.55 210,901 +0.07(+0.15%)
Aug 29, 2016 43.29 43.50 43.26 43.48 449,002 +0.16(+0.37%)
Aug 26, 2016 43.70 44.11 43.12 43.32 166,698 -0.25(-0.57%)
Aug 25, 2016 43.60 43.68 43.51 43.57 242,322 -0.16(-0.37%)
Aug 24, 2016 43.89 43.95 43.71 43.73 157,134 -0.05(-0.11%)
Aug 23, 2016 43.86 43.98 43.76 43.78 198,088 +0.20(+0.46%)
Aug 22, 2016 43.36 43.61 43.30 43.58 332,584 +0.03(+0.07%)
Aug 19, 2016 43.39 43.60 43.30 43.55 324,530 -0.32(-0.74%)
Aug 18, 2016 43.62 43.88 43.57 43.88 168,172 +0.19(+0.44%)
Aug 17, 2016 43.49 43.70 43.32 43.68 127,750 +0.12(+0.28%)
Aug 16, 2016 43.60 43.66 43.50 43.56 242,197 -0.07(-0.15%)
Aug 15, 2016 43.56 43.72 43.56 43.63 253,003 +0.13(+0.31%)
Aug 12, 2016 43.69 43.69 43.46 43.49 242,853 -0.17(-0.39%)
Aug 11, 2016 43.52 43.76 43.50 43.67 138,014 +0.35(+0.82%)
Aug 10, 2016 43.49 43.53 43.31 43.31 449,200 +0.08(+0.18%)
Aug 09, 2016 43.06 43.38 43.06 43.24 258,182 +0.31(+0.73%)
Aug 08, 2016 42.87 42.93 42.84 42.92 203,375 +0.34(+0.81%)
Aug 05, 2016 42.41 42.61 42.38 42.58 169,402 +0.25(+0.59%)
Aug 04, 2016 42.17 42.34 42.12 42.33 125,934 +0.39(+0.93%)
Aug 03, 2016 41.72 41.94 41.64 41.94 210,252 -0.08(-0.18%)
Aug 02, 2016 42.18 42.18 41.82 42.01 228,885 -0.27(-0.63%)
Aug 01, 2016 42.54 42.57 42.27 42.28 180,596 -0.38(-0.89%)
Jul 29, 2016 42.55 42.77 42.47 42.66 199,231 +0.46(+1.09%)
Jul 28, 2016 42.22 42.24 41.99 42.21 177,757 -0.14(-0.34%)
Jul 27, 2016 42.37 42.43 42.05 42.35 472,362 +0.33(+0.79%)
Jul 26, 2016 42.01 42.18 41.86 42.01 419,689 +0.10(+0.25%)
Jul 25, 2016 42.06 42.07 41.84 41.91 536,233 -0.07(-0.16%)
Jul 22, 2016 42.05 42.07 41.91 41.98 211,368 +0.00(+0.00%)
Jul 21, 2016 42.02 42.16 41.87 41.98 300,104 -0.07(-0.16%)
Jul 20, 2016 41.95 42.08 41.81 42.04 178,826 +0.31(+0.73%)
Jul 19, 2016 41.70 41.80 41.60 41.74 374,613 -0.41(-0.97%)
Jul 18, 2016 42.05 42.23 41.90 42.15 219,545 +0.10(+0.23%)
Jul 15, 2016 42.20 42.23 41.95 42.05 547,285 -0.22(-0.52%)
Jul 14, 2016 42.27 42.42 42.20 42.27 280,049 +0.41(+0.98%)
Jul 13, 2016 42.02 42.08 41.78 41.86 276,078 +0.06(+0.14%)
Jul 12, 2016 41.79 42.01 41.73 41.80 430,325 +0.72(+1.74%)
Jul 11, 2016 41.02 41.22 40.96 41.09 290,420 +0.69(+1.70%)
Jul 08, 2016 40.27 40.45 39.72 40.40 198,182 +0.68(+1.71%)
Jul 07, 2016 39.92 40.11 39.53 39.72 372,485 -0.11(-0.29%)
Jul 06, 2016 39.48 39.86 39.15 39.84 335,762 -0.16(-0.41%)
Jul 05, 2016 40.40 40.42 39.88 40.00 243,093 -1.02(-2.49%)
Jul 01, 2016 40.98 41.02 41.02 41.02 951,445 +0.05(+0.12%)
Jun 30, 2016 40.34 40.97 40.26 40.97 982,600 +0.67(+1.66%)
Jun 29, 2016 40.23 40.46 40.18 40.31 558,871 +0.74(+1.88%)
Jun 28, 2016 39.51 39.57 39.10 39.56 761,638 +1.02(+2.65%)
Jun 27, 2016 38.83 38.83 38.05 38.54 783,754 -1.05(-2.65%)
Jun 24, 2016 39.62 40.61 39.48 39.59 821,220 -4.31(-9.82%)
Jun 23, 2016 43.55 43.93 43.26 43.90 208,365 +1.33(+3.12%)
Jun 22, 2016 42.81 42.99 42.53 42.58 412,422 -0.03(-0.07%)
Jun 21, 2016 42.56 42.94 42.41 42.61 456,973 +0.32(+0.75%)
Jun 20, 2016 42.49 42.63 42.26 42.29 546,578 +1.08(+2.62%)
Jun 17, 2016 40.84 41.26 40.70 41.21 1,620,164 +0.64(+1.59%)
Jun 16, 2016 39.79 40.57 39.52 40.57 493,414 +0.09(+0.23%)
Jun 15, 2016 40.52 40.76 40.38 40.47 1,600,939 +0.22(+0.56%)
Jun 14, 2016 40.43 40.56 39.97 40.25 353,638 -0.64(-1.57%)
Jun 13, 2016 40.95 41.27 40.78 40.89 234,130 -0.67(-1.61%)
Jun 10, 2016 41.89 41.95 41.40 41.57 198,263 -1.30(-3.02%)
Jun 09, 2016 42.92 42.97 42.71 42.86 275,248 -0.62(-1.41%)
Jun 08, 2016 43.55 43.62 43.40 43.48 245,001 +0.12(+0.28%)
Jun 07, 2016 43.39 43.46 43.32 43.35 401,440 +0.36(+0.85%)
Jun 06, 2016 42.88 43.10 42.80 42.99 5,742,292 +0.26(+0.61%)
Jun 03, 2016 42.53 42.73 42.32 42.73 9,272,548 +0.32(+0.75%)
Jun 02, 2016 42.20 42.41 42.11 42.41 388,030 -0.07(-0.15%)
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.