EAFE Value Ishares MSCI ETF (NY: EFV )

56.97 +0.44 (+0.78%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.89 33.06 32.81 32.98 101,821 +0.06(+0.20%)
Apr 28, 2011 32.62 32.93 32.62 32.92 110,913 +0.29(+0.89%)
Apr 27, 2011 32.33 32.66 32.13 32.63 221,825 +0.49(+1.53%)
Apr 26, 2011 32.01 32.20 31.97 32.14 321,921 +0.28(+0.88%)
Apr 25, 2011 31.87 31.93 31.79 31.86 322,619 -0.01(-0.04%)
Apr 21, 2011 31.91 31.98 31.81 31.87 141,976 +0.13(+0.43%)
Apr 20, 2011 31.69 31.77 31.63 31.73 88,653 +0.79(+2.54%)
Apr 19, 2011 30.89 30.99 30.79 30.95 163,720 +0.14(+0.46%)
Apr 18, 2011 30.79 30.82 30.48 30.81 131,449 -0.67(-2.14%)
Apr 15, 2011 31.47 31.56 31.30 31.48 146,529 -0.11(-0.35%)
Apr 14, 2011 31.35 31.66 31.31 31.59 120,206 +0.06(+0.20%)
Apr 13, 2011 31.77 31.77 31.45 31.53 110,937 +0.08(+0.24%)
Apr 12, 2011 31.56 31.62 31.34 31.45 112,293 -0.21(-0.67%)
Apr 11, 2011 31.85 31.92 31.62 31.66 73,820 -0.11(-0.33%)
Apr 08, 2011 31.85 31.95 31.67 31.77 214,248 +0.28(+0.89%)
Apr 07, 2011 31.53 31.65 31.33 31.49 204,459 -0.06(-0.20%)
Apr 06, 2011 31.44 31.59 31.36 31.55 222,633 +0.28(+0.91%)
Apr 05, 2011 31.10 31.35 31.03 31.27 74,942 -0.08(-0.25%)
Apr 04, 2011 31.46 31.51 31.26 31.35 228,372 -0.03(-0.09%)
Apr 01, 2011 31.18 31.43 31.06 31.37 302,312 +0.26(+0.85%)
Mar 31, 2011 31.06 31.19 30.96 31.11 85,295 -0.14(-0.43%)
Mar 30, 2011 31.16 31.31 31.08 31.25 118,404 +0.25(+0.81%)
Mar 29, 2011 30.77 31.00 30.66 30.99 149,654 +0.11(+0.36%)
Mar 28, 2011 31.00 31.15 30.88 30.88 398,071 -0.08(-0.27%)
Mar 25, 2011 31.13 31.23 30.96 30.96 189,129 -0.38(-1.22%)
Mar 24, 2011 31.08 31.37 30.97 31.35 152,586 +0.40(+1.29%)
Mar 23, 2011 30.75 31.03 30.61 30.95 89,842 +0.02(+0.06%)
Mar 22, 2011 31.02 31.05 30.78 30.93 153,375 -0.04(-0.11%)
Mar 21, 2011 30.82 30.99 30.81 30.96 131,359 +0.83(+2.77%)
Mar 18, 2011 30.17 30.23 29.97 30.13 264,565 +0.43(+1.46%)
Mar 17, 2011 29.78 29.87 29.57 29.70 186,029 +0.97(+3.39%)
Mar 16, 2011 29.42 29.56 28.42 28.72 337,619 -0.96(-3.22%)
Mar 15, 2011 29.48 29.87 29.44 29.68 557,954 -0.73(-2.41%)
Mar 14, 2011 30.22 30.44 30.08 30.41 221,982 -0.64(-2.06%)
Mar 11, 2011 30.73 31.11 30.73 31.05 259,160 +0.05(+0.15%)
Mar 10, 2011 31.27 31.27 30.98 31.00 254,587 -0.74(-2.33%)
Mar 09, 2011 31.78 31.84 31.64 31.74 131,146 -0.06(-0.18%)
Mar 08, 2011 31.64 31.89 31.46 31.80 256,841 +0.12(+0.38%)
Mar 07, 2011 32.14 32.16 31.56 31.68 136,706 -0.29(-0.91%)
Mar 04, 2011 32.08 32.14 31.73 31.97 253,515 -0.21(-0.64%)
Mar 03, 2011 32.08 32.20 31.96 32.18 325,528 +0.38(+1.20%)
Mar 02, 2011 31.81 32.02 31.73 31.80 351,061 +0.08(+0.24%)
Mar 01, 2011 32.28 32.30 31.71 31.72 151,298 -0.46(-1.44%)
Feb 28, 2011 32.25 32.33 32.04 32.18 154,184 +0.31(+0.98%)
Feb 25, 2011 31.73 31.89 31.72 31.87 88,921 +0.35(+1.12%)
Feb 24, 2011 31.49 31.64 31.30 31.52 365,899 +0.01(+0.03%)
Feb 23, 2011 31.62 31.70 31.32 31.51 195,414 +0.07(+0.21%)
Feb 22, 2011 31.74 31.93 31.39 31.45 540,756 -1.01(-3.11%)
Feb 18, 2011 32.35 32.51 32.29 32.45 115,006 +0.12(+0.36%)
Feb 17, 2011 32.08 32.38 32.08 32.34 521,713 +0.19(+0.60%)
Feb 16, 2011 31.86 32.18 31.86 32.14 234,414 +0.48(+1.51%)
Feb 15, 2011 31.77 31.77 31.60 31.67 249,006 -0.10(-0.30%)
Feb 14, 2011 31.54 31.77 31.54 31.76 465,935 +0.02(+0.06%)
Feb 11, 2011 31.44 31.78 31.43 31.74 417,370 -0.05(-0.15%)
Feb 10, 2011 31.58 31.79 31.45 31.79 231,432 -0.25(-0.77%)
Feb 09, 2011 31.91 32.06 31.83 32.04 377,365 -0.01(-0.04%)
Feb 08, 2011 31.85 32.05 31.78 32.05 262,411 +0.21(+0.65%)
Feb 07, 2011 31.69 31.86 31.62 31.84 327,770 +0.12(+0.39%)
Feb 04, 2011 31.66 31.72 31.43 31.72 141,678 -0.04(-0.11%)
Feb 03, 2011 31.60 31.76 31.33 31.76 201,779 -0.05(-0.14%)
Feb 02, 2011 31.74 31.88 31.69 31.80 227,539 -0.06(-0.19%)
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.