iShares MSCI EAFE Value ETF Historical Stock Prices

(ETF)
EFV 
$48.66
*  
unch
unch
Get EFV Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading EFV now


Community Rating:
View:    EFV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.80 N/A N/A 48.66 0
01/13/2017 48.74 48.86 48.7 48.86 746,460
01/12/2017 48.7 48.74 48.45 48.66 569,154
01/11/2017 48.25 48.63 48.15 48.63 985,942
01/10/2017 48.25 48.46 48.25 48.3 1,344,521
01/09/2017 48.23 48.36 48.14 48.33 1,029,098
01/06/2017 48.44 48.55 48.36 48.46 349,595
01/05/2017 48.44 48.76 48.37 48.72 788,493
01/04/2017 47.97 48.36 47.97 48.36 635,476
01/03/2017 47.53 47.6875 47.5 47.64 578,929
12/30/2016 47.37 47.46 47.1201 47.25 633,451
12/29/2016 47.1 47.165 47.03 47.11 750,094
12/28/2016 47.18 47.18 46.93 46.99 435,431
12/27/2016 47.29 47.32 47.2 47.21 1,266,626
12/23/2016 47.26 47.32 47.21 47.31 1,599,892
12/22/2016 47.36 47.37 47.2 47.24 1,378,306
12/21/2016 47.35 47.3766 47.29 47.33 662,925
12/20/2016 47.63 47.86 47.63 47.83 1,133,436
12/19/2016 47.76 47.82 47.62 47.63 601,607
12/16/2016 47.74 47.96 47.73 47.79 1,421,159
12/15/2016 47.65 47.88 47.641 47.87 1,494,340
12/14/2016 48.43 48.58 47.79 47.85 855,015
12/13/2016 48.44 48.66 48.44 48.56 6,991,612
12/12/2016 48.16 48.32 48.05 48.15 395,888
12/09/2016 48.22 48.38 48.13 48.35 575,242
12/08/2016 48.25 48.3999 48.125 48.3 782,005
12/07/2016 47.63 48.31 47.63 48.23 438,768
12/06/2016 46.93 47.38 46.9204 47.36 596,379
12/05/2016 46.38 46.83 46.38 46.78 636,175
12/02/2016 46.01 46.32 46.01 46.21 1,055,866
12/01/2016 46.07 46.25 45.9801 46.05 437,332
11/30/2016 46.15 46.205 45.95 45.95 2,843,316
11/29/2016 45.72 46.12 45.68 45.98 2,197,931
11/28/2016 45.91 45.92 45.715 45.79 344,733
11/25/2016 46.08 46.08 45.944 46.04 181,236
11/23/2016 45.57 45.99 45.57 45.95 309,657
11/22/2016 46.02 46.15 45.92 46.14 319,364
11/21/2016 45.65 45.92 45.65 45.92 443,212
11/18/2016 45.53 45.65 45.35 45.46 240,593
11/17/2016 45.86 46.08 45.77 45.99 286,239
11/16/2016 45.81 45.94 45.68 45.76 239,924
11/15/2016 45.86 46.29 45.84 46.29 3,954,391
11/14/2016 45.84 46.08 45.796 46.03 302,998
11/11/2016 46.11 46.26 45.8505 46.16 1,097,175
11/10/2016 46.42 46.57 45.95 46.26 1,439,019
11/09/2016 45.6 46.3217 45.6 46.13 335,274
11/08/2016 45.7 46.178 45.68 46.05 101,315
11/07/2016 45.78 45.89 45.67 45.89 160,547
11/04/2016 45.25 45.42 45.13 45.15 225,538
11/03/2016 45.8 45.905 45.5501 45.66 375,934
11/02/2016 45.89 45.9799 45.54 45.61 188,144
11/01/2016 46.32 46.36 45.8453 45.97 534,050
10/31/2016 46.13 46.27 46.002 46.22 232,438
10/28/2016 46.05 46.27 46.01 46.14 152,955
10/27/2016 46.23 46.26 46.04 46.1 190,012
10/26/2016 46.02 46.26 46.01 46.13 185,782
10/25/2016 46.16 46.3266 46.1147 46.25 150,978
10/24/2016 46.33 46.41 46.12 46.25 174,915
10/21/2016 45.83 46.19 45.83 46.19 109,685
10/20/2016 45.97 46.27 45.97 46.15 165,220
10/19/2016 45.87 46.1 45.87 46.02 171,550
10/18/2016 45.85 45.955 45.71 45.87 274,297
10/17/2016 45.31 45.46 45.24 45.29 184,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?