EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.85 31.34 30.79 31.34 1,284,694 +0.51(+1.66%)
Jun 29, 2016 30.77 30.95 30.73 30.83 730,692 +0.57(+1.88%)
Jun 28, 2016 30.22 30.27 29.91 30.26 995,799 +0.78(+2.65%)
Jun 27, 2016 29.70 29.70 29.10 29.48 1,024,714 -0.80(-2.65%)
Jun 24, 2016 30.30 31.06 30.19 30.28 1,073,699 -3.30(-9.82%)
Jun 23, 2016 33.31 33.60 33.08 33.58 272,426 +1.01(+3.12%)
Jun 22, 2016 32.74 32.88 32.53 32.57 539,219 -0.02(-0.07%)
Jun 21, 2016 32.55 32.85 32.44 32.59 597,462 +0.24(+0.75%)
Jun 20, 2016 32.50 32.60 32.33 32.35 714,615 +0.83(+2.62%)
Jun 17, 2016 31.24 31.56 31.13 31.52 2,118,257 +0.49(+1.59%)
Jun 16, 2016 30.44 31.03 30.23 31.03 645,106 +0.07(+0.23%)
Jun 15, 2016 30.99 31.18 30.89 30.96 2,093,121 +0.17(+0.56%)
Jun 14, 2016 30.92 31.02 30.57 30.79 462,358 -0.49(-1.57%)
Jun 13, 2016 31.32 31.57 31.19 31.28 306,109 -0.51(-1.61%)
Jun 10, 2016 32.04 32.08 31.66 31.79 259,216 -0.99(-3.02%)
Jun 09, 2016 32.83 32.87 32.67 32.78 359,868 -0.47(-1.41%)
Jun 08, 2016 33.31 33.36 33.20 33.25 320,322 +0.09(+0.28%)
Jun 07, 2016 33.19 33.24 33.14 33.16 524,857 +0.28(+0.85%)
Jun 06, 2016 32.80 32.97 32.74 32.88 7,507,665 +0.20(+0.61%)
Jun 03, 2016 32.53 32.68 32.37 32.68 12,123,240 +0.24(+0.75%)
Jun 02, 2016 32.28 32.44 32.20 32.44 507,323 -0.05(-0.15%)
Jun 01, 2016 32.32 32.50 32.28 32.49 259,368 -0.16(-0.50%)
May 31, 2016 32.87 33.00 32.55 32.65 209,697 -0.14(-0.43%)
May 27, 2016 32.78 32.80 32.80 32.80 340,341 -0.10(-0.30%)
May 26, 2016 32.95 32.97 32.82 32.90 249,014 +0.10(+0.30%)
May 25, 2016 32.65 32.88 32.65 32.80 1,887,509 +0.44(+1.37%)
May 24, 2016 32.13 32.43 32.13 32.35 2,055,407 +0.45(+1.41%)
May 23, 2016 31.96 32.01 31.85 31.91 340,651 -0.16(-0.49%)
May 20, 2016 32.04 32.14 31.98 32.06 252,972 +0.24(+0.76%)
May 19, 2016 31.88 31.93 31.68 31.82 331,117 -0.26(-0.80%)
May 18, 2016 32.07 32.38 31.93 32.08 416,497 +0.08(+0.25%)
May 17, 2016 32.21 32.26 31.96 32.00 1,549,981 -0.19(-0.58%)
May 16, 2016 31.96 32.20 31.88 32.18 326,590 +0.41(+1.28%)
May 13, 2016 31.92 32.02 31.71 31.78 196,149 -0.38(-1.20%)
May 12, 2016 32.44 32.48 32.01 32.16 183,879 -0.03(-0.09%)
May 11, 2016 32.21 32.38 32.16 32.19 231,915 -0.31(-0.94%)
May 10, 2016 32.27 32.50 32.20 32.50 259,839 +0.51(+1.58%)
May 09, 2016 32.25 32.25 31.96 31.99 308,935 -0.23(-0.71%)
May 06, 2016 31.95 32.23 31.85 32.22 188,148 +0.11(+0.36%)
May 05, 2016 32.13 32.21 31.99 32.11 201,121 -0.06(-0.20%)
May 04, 2016 32.31 32.34 32.08 32.17 412,561 -0.43(-1.31%)
May 03, 2016 32.86 32.86 32.55 32.60 493,635 -0.66(-1.99%)
May 02, 2016 33.22 33.29 33.03 33.26 258,816 +0.25(+0.76%)
Apr 29, 2016 33.20 33.26 32.87 33.01 177,161 -0.17(-0.52%)
Apr 28, 2016 33.21 33.50 33.10 33.18 383,762 -0.46(-1.36%)
Apr 27, 2016 33.47 33.68 33.37 33.64 219,026 +0.04(+0.11%)
Apr 26, 2016 33.61 33.64 33.48 33.60 225,833 +0.17(+0.51%)
Apr 25, 2016 33.43 33.47 33.28 33.43 152,787 -0.24(-0.70%)
Apr 22, 2016 33.59 33.70 33.49 33.67 271,019 +0.09(+0.25%)
Apr 21, 2016 33.79 33.82 33.50 33.58 211,206 -0.11(-0.32%)
Apr 20, 2016 33.65 33.86 33.59 33.69 246,614 +0.09(+0.25%)
Apr 19, 2016 33.50 33.66 33.46 33.60 174,302 +0.58(+1.75%)
Apr 18, 2016 32.65 33.02 32.57 33.02 327,449 +0.29(+0.87%)
Apr 15, 2016 32.83 32.87 32.74 32.74 176,172 -0.11(-0.33%)
Apr 14, 2016 32.88 32.96 32.80 32.85 303,924 +0.10(+0.30%)
Apr 13, 2016 32.63 32.79 32.58 32.75 262,441 +0.69(+2.16%)
Apr 12, 2016 31.79 32.12 31.59 32.06 217,670 +0.60(+1.90%)
Apr 11, 2016 31.68 31.74 31.45 31.46 218,241 +0.08(+0.25%)
Apr 08, 2016 31.39 31.51 31.29 31.38 302,862 +0.66(+2.16%)
Apr 07, 2016 30.91 31.00 30.62 30.72 247,889 -0.46(-1.46%)
Apr 06, 2016 30.78 31.17 30.70 31.17 227,063 +0.53(+1.72%)
Apr 05, 2016 30.80 30.80 30.64 30.64 272,046 -0.80(-2.54%)
Apr 04, 2016 31.58 31.59 31.37 31.44 204,912 -0.07(-0.23%)
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.