EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.87 35.89 35.65 35.83 1,182,062 +0.04(+0.10%)
Jan 30, 2017 35.77 35.80 35.62 35.79 742,183 -0.30(-0.84%)
Jan 27, 2017 36.12 36.15 36.02 36.10 902,239 -0.10(-0.26%)
Jan 26, 2017 36.34 36.35 36.18 36.19 1,080,756 -0.18(-0.49%)
Jan 25, 2017 36.19 36.37 36.19 36.37 836,860 +0.40(+1.11%)
Jan 24, 2017 35.81 35.98 35.77 35.97 3,344,566 +0.09(+0.25%)
Jan 23, 2017 35.76 35.88 35.69 35.88 1,790,913 +0.01(+0.02%)
Jan 20, 2017 35.76 35.87 35.73 35.87 2,554,707 +0.20(+0.56%)
Jan 19, 2017 35.72 35.76 35.55 35.68 1,084,888 -0.04(-0.10%)
Jan 18, 2017 35.77 35.81 35.63 35.71 5,313,102 -0.18(-0.49%)
Jan 17, 2017 35.96 35.96 35.84 35.89 1,187,506 -0.13(-0.37%)
Jan 13, 2017 36.02 36.02 36.02 0 +0.15(+0.41%)
Jan 12, 2017 35.90 35.93 35.72 35.87 941,509 +0.02(+0.06%)
Jan 11, 2017 35.57 35.85 35.50 35.85 1,337,333 +0.24(+0.68%)
Jan 10, 2017 35.57 35.73 35.57 35.61 1,823,711 -0.02(-0.06%)
Jan 09, 2017 35.56 35.65 35.49 35.63 1,395,870 -0.10(-0.27%)
Jan 06, 2017 35.71 35.79 35.65 35.73 474,191 -0.19(-0.53%)
Jan 05, 2017 35.71 35.95 35.66 35.92 1,069,513 +0.27(+0.74%)
Jan 04, 2017 35.37 35.65 35.37 35.65 862,401 +0.53(+1.51%)
Jan 03, 2017 35.04 35.16 35.02 35.12 785,260 +0.29(+0.83%)
Dec 30, 2016 34.83 34.83 34.83 0 +0.10(+0.30%)
Dec 29, 2016 34.72 34.77 34.67 34.73 1,017,429 +0.09(+0.26%)
Dec 28, 2016 34.78 34.78 34.60 34.64 590,619 -0.16(-0.47%)
Dec 27, 2016 34.86 34.89 34.80 34.81 1,718,054 -0.07(-0.21%)
Dec 23, 2016 34.88 34.88 34.88 0 +0.05(+0.15%)
Dec 22, 2016 34.92 34.92 34.80 34.83 1,869,537 -0.07(-0.19%)
Dec 21, 2016 34.91 34.93 34.86 34.89 899,192 -0.01(-0.04%)
Dec 20, 2016 34.76 34.93 34.76 34.91 1,552,979 +0.15(+0.42%)
Dec 19, 2016 34.86 34.90 34.76 34.76 824,293 -0.12(-0.33%)
Dec 16, 2016 34.84 35.00 34.84 34.88 1,947,204 -0.06(-0.17%)
Dec 15, 2016 34.78 34.95 34.77 34.94 2,047,473 +0.01(+0.04%)
Dec 14, 2016 35.35 35.46 34.88 34.92 1,171,500 -0.52(-1.46%)
Dec 13, 2016 35.35 35.51 35.35 35.44 9,579,572 +0.30(+0.85%)
Dec 12, 2016 35.15 35.27 35.07 35.14 542,426 -0.15(-0.41%)
Dec 09, 2016 35.19 35.31 35.13 35.29 788,169 +0.04(+0.10%)
Dec 08, 2016 35.22 35.32 35.12 35.25 1,071,465 +0.05(+0.15%)
Dec 07, 2016 34.76 35.26 34.76 35.20 601,178 +0.63(+1.84%)
Dec 06, 2016 34.25 34.58 34.24 34.57 817,130 +0.42(+1.24%)
Dec 05, 2016 33.85 34.18 33.85 34.14 871,656 +0.42(+1.23%)
Dec 02, 2016 33.58 33.81 33.58 33.73 1,446,697 +0.12(+0.35%)
Dec 01, 2016 33.62 33.76 33.56 33.61 599,211 +0.07(+0.22%)
Nov 30, 2016 33.68 33.72 33.54 33.54 3,895,775 -0.02(-0.07%)
Nov 29, 2016 33.37 33.66 33.34 33.56 3,011,500 +0.14(+0.42%)
Nov 28, 2016 33.51 33.51 33.36 33.42 472,336 -0.18(-0.54%)
Nov 25, 2016 33.63 33.63 33.53 33.60 248,320 +0.07(+0.20%)
Nov 23, 2016 33.54 33.54 33.54 0 -0.14(-0.41%)
Nov 22, 2016 33.59 33.68 33.51 33.68 437,577 +0.16(+0.48%)
Nov 21, 2016 33.32 33.51 33.32 33.51 607,267 +0.34(+1.01%)
Nov 18, 2016 33.23 33.32 33.10 33.18 329,649 -0.39(-1.15%)
Nov 17, 2016 33.47 33.63 33.41 33.57 392,191 +0.17(+0.50%)
Nov 16, 2016 33.43 33.53 33.34 33.40 328,732 -0.39(-1.14%)
Nov 15, 2016 33.47 33.78 33.46 33.78 5,418,117 +0.19(+0.56%)
Nov 14, 2016 33.46 33.63 33.42 33.59 415,153 -0.09(-0.28%)
Nov 11, 2016 33.65 33.76 33.46 33.69 1,503,296 -0.07(-0.22%)
Nov 10, 2016 33.88 33.99 33.54 33.76 1,971,675 +0.09(+0.28%)
Nov 09, 2016 33.28 33.81 33.28 33.67 459,376 +0.06(+0.17%)
Nov 08, 2016 33.35 33.70 33.34 33.61 138,816 +0.12(+0.35%)
Nov 07, 2016 33.41 33.49 33.33 33.49 219,973 +0.54(+1.64%)
Nov 04, 2016 33.03 33.15 32.94 32.95 309,021 -0.37(-1.12%)
Nov 03, 2016 33.43 33.50 33.24 33.32 515,086 +0.04(+0.11%)
Nov 02, 2016 33.49 33.56 33.24 33.29 257,785 -0.26(-0.78%)
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.