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 (%)
Jan 31, 2011 30.98 31.16 30.95 31.02 337,779 +0.33(+1.07%)
Jan 28, 2011 31.30 31.36 30.66 30.69 208,668 -0.73(-2.33%)
Jan 27, 2011 31.37 31.48 31.26 31.43 349,513 +0.16(+0.51%)
Jan 26, 2011 31.30 31.35 31.15 31.27 163,566 +0.04(+0.11%)
Jan 25, 2011 31.03 31.23 30.92 31.23 152,225 -0.06(-0.19%)
Jan 24, 2011 30.95 31.29 30.95 31.29 486,053 +0.32(+1.04%)
Jan 21, 2011 31.02 31.10 30.86 30.97 194,063 +0.24(+0.79%)
Jan 20, 2011 30.67 30.81 30.44 30.73 181,292 -0.08(-0.25%)
Jan 19, 2011 31.10 31.10 30.74 30.81 610,500 -0.16(-0.53%)
Jan 18, 2011 30.93 31.02 30.88 30.97 404,236 +0.23(+0.74%)
Jan 14, 2011 30.46 30.77 30.46 30.74 318,784 +0.26(+0.87%)
Jan 13, 2011 30.61 30.72 30.45 30.48 129,823 +0.26(+0.85%)
Jan 12, 2011 29.96 30.28 29.92 30.22 658,844 +0.70(+2.39%)
Jan 11, 2011 29.44 29.57 29.34 29.51 739,848 +0.17(+0.58%)
Jan 10, 2011 29.27 29.37 29.09 29.34 736,309 -0.16(-0.54%)
Jan 07, 2011 29.64 29.71 29.33 29.50 441,468 -0.13(-0.44%)
Jan 06, 2011 30.01 30.01 29.51 29.63 228,958 -0.27(-0.90%)
Jan 05, 2011 29.56 29.93 29.56 29.90 167,533 -0.12(-0.39%)
Jan 04, 2011 30.25 30.25 29.85 30.02 238,561 -0.04(-0.12%)
Jan 03, 2011 29.93 30.14 29.93 30.05 271,936 +0.26(+0.87%)
Dec 31, 2010 29.54 29.94 29.54 29.80 302,205 +0.19(+0.63%)
Dec 30, 2010 29.70 29.74 29.48 29.61 219,849 -0.13(-0.43%)
Dec 29, 2010 29.63 29.85 29.63 29.74 131,112 +0.28(+0.94%)
Dec 28, 2010 29.56 29.61 29.37 29.46 196,377 +0.01(+0.04%)
Dec 27, 2010 29.37 29.45 29.24 29.45 211,983 -0.07(-0.24%)
Dec 23, 2010 29.39 29.54 29.39 29.52 165,962 +0.00(+0.00%)
Dec 22, 2010 29.47 29.52 29.42 29.52 144,890 +0.05(+0.18%)
Dec 21, 2010 29.52 29.56 29.43 29.47 444,242 +0.17(+0.60%)
Dec 20, 2010 29.38 29.38 29.18 29.29 179,093 +0.02(+0.06%)
Dec 17, 2010 29.27 29.28 29.08 29.27 288,894 -0.22(-0.75%)
Dec 16, 2010 29.35 29.51 29.22 29.49 181,119 +0.17(+0.58%)
Dec 15, 2010 29.51 29.64 29.23 29.32 170,585 -0.40(-1.34%)
Dec 14, 2010 29.70 29.88 29.62 29.72 339,820 +0.08(+0.27%)
Dec 13, 2010 29.54 29.78 29.49 29.64 280,307 +0.31(+1.07%)
Dec 10, 2010 29.17 29.34 29.07 29.33 616,307 +0.13(+0.44%)
Dec 09, 2010 29.20 29.25 29.01 29.20 158,257 +0.13(+0.46%)
Dec 08, 2010 28.96 29.10 28.79 29.07 208,003 +0.20(+0.68%)
Dec 07, 2010 29.22 29.26 28.86 28.87 195,486 +0.00(+0.00%)
Dec 06, 2010 28.78 28.92 28.69 28.87 379,848 -0.16(-0.56%)
Dec 03, 2010 28.79 29.06 28.74 29.03 127,400 +0.23(+0.80%)
Dec 02, 2010 28.20 28.81 28.18 28.80 147,497 +0.50(+1.76%)
Dec 01, 2010 28.07 28.31 28.01 28.30 157,345 +0.90(+3.27%)
Nov 30, 2010 27.28 27.58 27.23 27.41 387,913 -0.40(-1.42%)
Nov 29, 2010 27.71 27.86 27.42 27.80 273,420 -0.27(-0.96%)
Nov 26, 2010 28.05 28.20 28.01 28.07 119,898 -0.54(-1.88%)
Nov 24, 2010 28.51 28.61 28.61 28.61 327,851 +0.35(+1.23%)
Nov 23, 2010 28.50 28.52 28.17 28.26 209,362 -0.91(-3.12%)
Nov 22, 2010 29.16 29.25 28.86 29.17 168,669 -0.39(-1.33%)
Nov 19, 2010 29.25 29.56 29.16 29.56 134,734 +0.06(+0.20%)
Nov 18, 2010 29.45 29.56 29.39 29.51 126,251 +0.68(+2.37%)
Nov 17, 2010 28.76 28.96 28.73 28.82 113,112 +0.22(+0.77%)
Nov 16, 2010 29.10 29.11 28.49 28.60 245,247 -0.72(-2.45%)
Nov 15, 2010 29.54 29.58 29.32 29.32 121,974 -0.02(-0.08%)
Nov 12, 2010 29.47 29.63 29.21 29.34 114,565 -0.22(-0.74%)
Nov 11, 2010 29.52 29.59 29.38 29.56 101,381 -0.31(-1.05%)
Nov 10, 2010 29.88 29.91 29.43 29.88 131,138 +0.17(+0.57%)
Nov 09, 2010 30.22 30.26 29.64 29.71 101,197 -0.31(-1.04%)
Nov 08, 2010 29.97 30.06 29.85 30.02 160,257 -0.20(-0.65%)
Nov 05, 2010 30.26 30.35 30.09 30.22 168,319 -0.25(-0.82%)
Nov 04, 2010 30.28 30.48 30.25 30.47 535,852 +0.61(+2.06%)
Nov 03, 2010 29.77 29.85 29.38 29.85 194,320 +0.13(+0.45%)
Nov 02, 2010 29.71 29.78 29.63 29.72 88,796 +0.51(+1.74%)
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.