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, 2013 32.53 32.65 32.46 32.49 352,448 -0.11(-0.35%)
Jan 30, 2013 32.57 32.72 32.56 32.60 211,882 +0.01(+0.02%)
Jan 29, 2013 32.39 32.63 32.37 32.60 305,492 +0.29(+0.89%)
Jan 28, 2013 32.39 32.43 32.19 32.31 673,782 -0.11(-0.33%)
Jan 25, 2013 32.36 32.43 32.24 32.42 307,747 +0.32(+0.99%)
Jan 24, 2013 31.96 32.15 31.90 32.10 181,619 +0.25(+0.78%)
Jan 23, 2013 31.85 31.90 31.76 31.85 427,677 -0.12(-0.39%)
Jan 22, 2013 31.89 31.98 31.78 31.98 278,937 -0.04(-0.13%)
Jan 18, 2013 32.00 32.02 31.83 32.02 372,957 +0.01(+0.04%)
Jan 17, 2013 32.01 32.07 31.92 32.01 636,240 +0.26(+0.82%)
Jan 16, 2013 31.67 31.80 31.57 31.74 234,052 -0.25(-0.78%)
Jan 15, 2013 31.85 32.01 31.76 31.99 301,868 -0.10(-0.30%)
Jan 14, 2013 32.08 32.09 31.95 32.09 2,203,832 +0.07(+0.22%)
Jan 11, 2013 31.97 32.07 31.89 32.02 3,524,863 +0.06(+0.20%)
Jan 10, 2013 31.85 31.99 31.76 31.95 937,071 +0.50(+1.60%)
Jan 09, 2013 31.37 31.50 31.36 31.45 1,035,051 +0.20(+0.65%)
Jan 08, 2013 31.25 31.25 31.06 31.25 546,129 -0.11(-0.37%)
Jan 07, 2013 31.23 31.38 31.18 31.36 247,545 -0.07(-0.21%)
Jan 04, 2013 31.24 31.49 31.17 31.43 209,843 +0.19(+0.62%)
Jan 03, 2013 31.34 31.45 31.18 31.23 340,522 -0.31(-0.99%)
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.