EAFE Value Ishares MSCI ETF (NY: EFV )

57.39 +0.90 (+1.59%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.07 31.20 30.97 31.13 85,250 -0.14(-0.43%)
Mar 30, 2011 31.17 31.33 31.09 31.26 118,342 +0.25(+0.81%)
Mar 29, 2011 30.79 31.02 30.68 31.01 149,575 +0.11(+0.36%)
Mar 28, 2011 31.02 31.17 30.89 30.90 397,862 -0.08(-0.27%)
Mar 25, 2011 31.14 31.24 30.97 30.98 189,030 -0.38(-1.22%)
Mar 24, 2011 31.09 31.39 30.99 31.36 152,506 +0.40(+1.29%)
Mar 23, 2011 30.77 31.04 30.63 30.96 89,795 +0.02(+0.06%)
Mar 22, 2011 31.04 31.07 30.79 30.94 153,295 -0.04(-0.11%)
Mar 21, 2011 30.84 31.01 30.82 30.98 131,290 +0.83(+2.77%)
Mar 18, 2011 30.19 30.25 29.99 30.15 264,426 +0.43(+1.46%)
Mar 17, 2011 29.80 29.89 29.58 29.71 185,932 +0.97(+3.39%)
Mar 16, 2011 29.44 29.58 28.44 28.74 337,442 -0.96(-3.22%)
Mar 15, 2011 29.50 29.88 29.45 29.69 557,662 -0.73(-2.41%)
Mar 14, 2011 30.23 30.45 30.09 30.43 221,866 -0.64(-2.06%)
Mar 11, 2011 30.75 31.13 30.75 31.07 259,024 +0.05(+0.15%)
Mar 10, 2011 31.29 31.29 31.00 31.02 254,453 -0.74(-2.33%)
Mar 09, 2011 31.80 31.86 31.66 31.76 131,077 -0.06(-0.18%)
Mar 08, 2011 31.66 31.91 31.48 31.82 256,706 +0.12(+0.38%)
Mar 07, 2011 32.15 32.18 31.57 31.70 136,634 -0.29(-0.91%)
Mar 04, 2011 32.10 32.15 31.74 31.99 253,382 -0.21(-0.64%)
Mar 03, 2011 32.10 32.22 31.97 32.20 325,357 +0.38(+1.20%)
Mar 02, 2011 31.83 32.04 31.75 31.81 350,877 +0.08(+0.24%)
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.