EAFE Value Ishares MSCI ETF (NY: EFV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.35 49.40 49.40 49.40 184,340 +0.16(+0.32%)
Dec 30, 2013 49.17 49.27 49.07 49.24 118,559 +0.26(+0.54%)
Dec 27, 2013 49.11 49.11 48.95 48.98 114,457 +0.21(+0.43%)
Dec 26, 2013 48.73 48.80 48.71 48.77 204,445 +0.27(+0.55%)
Dec 24, 2013 48.34 48.51 48.13 48.50 118,410 +0.10(+0.21%)
Dec 23, 2013 48.25 48.41 48.17 48.40 248,736 +0.50(+1.05%)
Dec 20, 2013 47.78 47.97 47.72 47.90 463,134 +0.26(+0.54%)
Dec 19, 2013 47.46 47.69 47.40 47.64 128,623 -0.03(-0.05%)
Dec 18, 2013 47.27 47.72 46.81 47.66 232,624 +0.76(+1.62%)
Dec 17, 2013 46.96 47.00 46.77 46.90 193,035 -0.20(-0.43%)
Dec 16, 2013 47.10 47.22 47.06 47.11 118,111 +0.38(+0.82%)
Dec 13, 2013 46.71 46.80 46.56 46.72 86,397 -0.06(-0.13%)
Dec 12, 2013 46.91 46.93 46.69 46.78 146,898 -0.30(-0.64%)
Dec 11, 2013 47.55 47.55 47.06 47.09 112,650 -0.40(-0.85%)
Dec 10, 2013 47.53 47.60 47.40 47.49 121,254 -0.14(-0.29%)
Dec 09, 2013 47.60 47.68 47.53 47.63 148,566 -0.01(-0.02%)
Dec 06, 2013 47.51 47.69 47.41 47.64 138,474 +0.57(+1.21%)
Dec 05, 2013 47.17 47.28 47.01 47.06 160,317 -0.33(-0.70%)
Dec 04, 2013 47.13 47.45 47.07 47.40 186,059 -0.30(-0.63%)
Dec 03, 2013 47.80 47.86 47.55 47.69 225,892 -0.38(-0.78%)
Dec 02, 2013 48.26 48.28 48.07 48.07 129,933 -0.37(-0.77%)
Nov 29, 2013 48.63 48.66 48.45 48.45 269,749 +0.10(+0.20%)
Nov 27, 2013 48.37 48.44 48.26 48.35 141,932 +0.17(+0.34%)
Nov 26, 2013 48.08 48.24 48.06 48.18 97,160 +0.02(+0.04%)
Nov 25, 2013 48.27 48.28 48.12 48.16 153,191 -0.24(-0.49%)
Nov 22, 2013 48.26 48.44 48.20 48.40 115,641 +0.16(+0.34%)
Nov 21, 2013 48.01 48.25 48.00 48.24 152,560 +0.35(+0.72%)
Nov 20, 2013 48.27 48.35 47.80 47.90 163,890 -0.37(-0.77%)
Nov 19, 2013 48.28 48.39 48.16 48.27 208,167 -0.19(-0.39%)
Nov 18, 2013 48.63 48.74 48.36 48.45 206,415 +0.04(+0.09%)
Nov 15, 2013 48.24 48.41 48.22 48.41 176,332 +0.42(+0.87%)
Nov 14, 2013 47.77 48.05 47.75 47.99 102,658 +0.33(+0.70%)
Nov 12, 2013 47.68 47.76 47.52 47.66 82,485 -0.11(-0.23%)
Nov 11, 2013 47.59 47.82 47.59 47.77 183,745 +0.02(+0.04%)
Nov 08, 2013 47.34 47.75 47.31 47.75 112,726 +0.25(+0.52%)
Nov 07, 2013 47.99 48.09 47.35 47.51 140,614 -0.71(-1.47%)
Nov 06, 2013 48.21 48.28 48.10 48.21 127,741 +0.45(+0.95%)
Nov 05, 2013 47.68 47.81 47.51 47.76 99,572 -0.31(-0.64%)
Nov 04, 2013 48.02 48.16 47.95 48.07 295,022 +0.11(+0.23%)
Nov 01, 2013 47.98 48.02 47.69 47.96 218,445 -0.27(-0.57%)
Oct 31, 2013 48.30 48.49 48.15 48.23 268,731 -0.30(-0.61%)
Oct 30, 2013 48.73 48.81 48.28 48.53 187,822 -0.17(-0.35%)
Oct 29, 2013 48.63 48.70 48.59 48.70 143,896 +0.22(+0.46%)
Oct 28, 2013 48.40 48.60 48.35 48.48 168,949 -0.14(-0.30%)
Oct 25, 2013 48.62 48.63 48.50 48.62 129,421 -0.14(-0.30%)
Oct 24, 2013 48.68 48.79 48.59 48.77 123,842 +0.40(+0.83%)
Oct 23, 2013 48.35 48.43 48.19 48.37 913,334 -0.53(-1.08%)
Oct 22, 2013 48.66 49.00 48.66 48.90 115,569 +0.45(+0.93%)
Oct 21, 2013 48.36 48.46 48.33 48.45 114,401 -0.02(-0.04%)
Oct 18, 2013 48.33 48.48 48.27 48.46 249,165 +0.22(+0.46%)
Oct 17, 2013 47.83 48.27 47.83 48.24 156,347 +0.55(+1.16%)
Oct 16, 2013 47.46 47.70 47.46 47.69 135,535 +0.43(+0.92%)
Oct 15, 2013 47.24 47.36 47.20 47.25 141,424 -0.17(-0.36%)
Oct 14, 2013 47.04 47.50 47.02 47.42 259,983 +0.15(+0.32%)
Oct 11, 2013 46.98 47.28 46.94 47.27 208,981 +0.25(+0.53%)
Oct 10, 2013 46.66 47.08 46.52 47.02 488,441 +0.90(+1.94%)
Oct 09, 2013 46.04 46.24 45.83 46.13 145,366 +0.30(+0.65%)
Oct 08, 2013 46.15 46.25 45.83 45.83 445,444 -0.39(-0.85%)
Oct 07, 2013 46.06 46.39 46.06 46.22 163,861 -0.42(-0.90%)
Oct 04, 2013 46.42 46.69 46.42 46.64 175,883 +0.20(+0.44%)
Oct 03, 2013 46.62 46.65 46.33 46.43 143,675 -0.33(-0.71%)
Oct 02, 2013 46.59 46.77 46.37 46.77 163,615 +0.08(+0.16%)
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.