EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.87 50.13 49.71 49.90 233,189 +0.11(+0.23%)
Feb 27, 2014 49.42 49.79 49.40 49.79 146,850 +0.16(+0.31%)
Feb 26, 2014 49.71 49.78 49.49 49.63 206,278 -0.19(-0.38%)
Feb 25, 2014 49.96 50.07 49.71 49.82 105,725 -0.23(-0.47%)
Feb 24, 2014 49.74 50.25 49.63 50.06 192,794 +0.42(+0.85%)
Feb 21, 2014 49.77 49.86 49.62 49.63 109,071 +0.12(+0.24%)
Feb 20, 2014 49.27 49.53 49.18 49.51 307,709 +0.22(+0.45%)
Feb 19, 2014 49.56 49.75 49.28 49.29 162,130 -0.29(-0.59%)
Feb 18, 2014 49.43 49.64 49.35 49.58 150,988 +0.46(+0.93%)
Feb 14, 2014 48.85 49.12 49.12 49.12 104,444 +0.17(+0.35%)
Feb 13, 2014 48.38 48.96 48.35 48.95 108,650 +0.21(+0.43%)
Feb 12, 2014 48.64 48.77 48.58 48.74 430,981 +0.19(+0.39%)
Feb 11, 2014 48.05 48.60 47.98 48.55 120,432 +0.78(+1.63%)
Feb 10, 2014 47.84 47.84 47.63 47.78 591,717 -0.14(-0.29%)
Feb 07, 2014 47.62 47.99 47.50 47.91 381,249 +0.61(+1.30%)
Feb 06, 2014 46.91 47.33 46.91 47.30 473,716 +0.77(+1.65%)
Feb 05, 2014 46.49 46.60 46.33 46.53 584,963 +0.08(+0.17%)
Feb 04, 2014 46.34 46.48 46.25 46.45 1,106,711 +0.44(+0.96%)
Feb 03, 2014 46.94 46.99 46.01 46.01 711,711 -0.98(-2.09%)
Jan 31, 2014 46.87 47.33 46.80 47.00 211,729 -0.79(-1.66%)
Jan 30, 2014 47.81 47.91 47.61 47.79 199,873 +0.26(+0.55%)
Jan 29, 2014 47.48 47.78 47.40 47.53 175,754 -0.57(-1.18%)
Jan 28, 2014 47.89 48.15 47.89 48.10 128,397 +0.50(+1.05%)
Jan 27, 2014 47.92 47.96 47.40 47.60 479,288 -0.30(-0.63%)
Jan 24, 2014 48.54 48.57 47.91 47.91 205,452 -1.35(-2.74%)
Jan 23, 2014 49.41 49.41 49.01 49.25 186,831 -0.24(-0.49%)
Jan 22, 2014 49.44 49.51 49.33 49.49 159,266 +0.06(+0.12%)
Jan 21, 2014 49.51 49.54 49.24 49.43 258,141 +0.10(+0.21%)
Jan 17, 2014 49.46 49.33 49.33 49.33 178,203 -0.06(-0.12%)
Jan 16, 2014 49.38 49.42 49.21 49.39 206,820 -0.09(-0.17%)
Jan 15, 2014 49.18 49.49 49.19 49.48 214,920 +0.29(+0.60%)
Jan 14, 2014 48.94 49.23 48.79 49.18 282,508 +0.42(+0.87%)
Jan 13, 2014 48.96 49.07 48.68 48.76 276,764 -0.42(-0.86%)
Jan 10, 2014 48.99 49.23 48.93 49.18 161,957 +0.47(+0.96%)
Jan 09, 2014 48.81 48.83 48.48 48.72 152,335 -0.06(-0.12%)
Jan 08, 2014 48.83 48.89 48.70 48.78 139,232 -0.07(-0.14%)
Jan 07, 2014 48.77 48.87 48.70 48.85 252,974 +0.33(+0.68%)
Jan 06, 2014 48.63 48.63 48.46 48.52 223,448 +0.03(+0.07%)
Jan 03, 2014 48.59 48.66 48.43 48.48 161,164 +0.05(+0.11%)
Jan 02, 2014 48.84 48.84 48.38 48.43 160,504 -0.97(-1.96%)
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%)
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.