EAFE Value Ishares MSCI ETF (NY: EFV )

53.42 +0.12 (+0.23%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.26 41.50 41.19 41.24 256,925 -0.20(-0.47%)
Jun 27, 2013 41.37 41.58 41.34 41.44 155,446 +0.38(+0.92%)
Jun 26, 2013 41.05 41.12 40.86 41.06 201,731 +0.25(+0.61%)
Jun 25, 2013 40.70 40.88 40.46 40.81 173,276 +0.48(+1.20%)
Jun 24, 2013 40.16 40.56 39.94 40.33 313,829 -0.71(-1.73%)
Jun 21, 2013 41.35 41.40 40.61 41.04 530,368 +0.12(+0.29%)
Jun 20, 2013 41.60 41.62 40.83 40.92 138,515 -1.51(-3.55%)
Jun 19, 2013 43.24 43.30 42.38 42.43 151,269 -0.86(-1.98%)
Jun 18, 2013 43.22 43.39 43.14 43.29 164,886 +0.28(+0.66%)
Jun 17, 2013 43.23 43.32 42.73 43.00 976,689 +0.64(+1.51%)
Jun 14, 2013 42.50 42.75 42.19 42.36 99,946 -0.51(-1.19%)
Jun 13, 2013 42.32 42.92 42.24 42.87 599,123 +0.77(+1.82%)
Jun 12, 2013 42.67 42.68 42.01 42.10 248,408 -0.16(-0.37%)
Jun 11, 2013 42.05 42.48 42.02 42.26 1,125,728 -0.48(-1.13%)
Jun 10, 2013 42.84 42.84 42.55 42.74 76,950 +0.00(+0.00%)
Jun 07, 2013 42.22 42.77 42.15 42.74 100,740 +0.50(+1.18%)
Jun 06, 2013 42.05 42.25 41.80 42.25 88,636 +0.22(+0.52%)
Jun 05, 2013 42.45 42.46 41.98 42.03 105,449 -0.96(-2.23%)
Jun 04, 2013 43.12 43.27 42.75 42.99 84,798 +0.07(+0.16%)
Jun 03, 2013 42.65 42.95 42.46 42.92 106,191 +0.35(+0.82%)
May 31, 2013 42.97 43.05 42.57 42.57 150,834 -0.95(-2.18%)
May 30, 2013 43.39 43.64 43.30 43.52 1,021,305 +0.25(+0.58%)
May 29, 2013 43.36 43.36 43.09 43.27 96,575 -0.37(-0.84%)
May 28, 2013 43.91 44.03 43.52 43.64 129,923 +0.25(+0.58%)
May 24, 2013 43.31 43.45 43.15 43.39 238,256 -0.58(-1.33%)
May 23, 2013 43.50 43.97 43.16 43.97 123,933 -0.62(-1.38%)
May 22, 2013 45.14 45.49 44.46 44.59 123,321 -0.50(-1.11%)
May 21, 2013 44.85 45.17 44.73 45.09 97,220 +0.11(+0.24%)
May 20, 2013 44.67 44.99 44.64 44.98 80,394 +0.26(+0.58%)
May 17, 2013 44.42 44.72 44.32 44.72 82,624 +0.40(+0.90%)
May 16, 2013 44.41 44.53 44.22 44.32 74,667 -0.29(-0.65%)
May 15, 2013 44.34 44.66 44.34 44.61 110,361 +0.31(+0.70%)
May 13, 2013 44.37 44.39 44.20 44.30 117,259 -0.07(-0.15%)
May 10, 2013 44.31 44.43 44.15 44.37 291,227 -0.07(-0.15%)
May 09, 2013 44.56 44.69 44.26 44.44 106,229 -0.42(-0.95%)
May 08, 2013 44.71 44.93 44.71 44.86 119,784 +0.40(+0.90%)
May 07, 2013 44.49 44.52 44.28 44.46 175,828 +0.12(+0.26%)
May 06, 2013 44.34 44.38 44.18 44.34 78,484 -0.08(-0.17%)
May 03, 2013 44.20 44.50 43.93 44.42 68,177 +0.49(+1.12%)
May 02, 2013 43.56 43.99 43.56 43.93 70,765 +0.26(+0.59%)
May 01, 2013 44.04 44.04 43.64 43.67 87,145 -0.38(-0.85%)
Apr 30, 2013 43.90 44.09 43.87 44.04 343,696 +0.17(+0.38%)
Apr 29, 2013 43.53 43.93 43.51 43.88 199,038 +0.62(+1.43%)
Apr 26, 2013 43.14 43.30 43.18 43.26 69,675 +0.01(+0.02%)
Apr 25, 2013 43.21 43.46 43.18 43.25 91,239 +0.25(+0.58%)
Apr 24, 2013 42.75 43.13 42.75 43.00 76,685 +0.41(+0.96%)
Apr 23, 2013 42.30 42.62 42.00 42.59 63,625 +0.60(+1.43%)
Apr 22, 2013 41.81 42.06 41.61 42.00 98,715 +0.24(+0.58%)
Apr 19, 2013 41.60 41.77 41.55 41.75 115,086 +0.30(+0.72%)
Apr 18, 2013 41.66 41.67 41.29 41.45 249,425 -0.14(-0.34%)
Apr 17, 2013 41.97 41.97 41.37 41.60 73,153 -0.84(-1.98%)
Apr 16, 2013 42.35 42.45 42.12 42.44 88,954 +0.61(+1.45%)
Apr 15, 2013 42.30 42.33 41.80 41.83 77,182 -0.88(-2.07%)
Apr 12, 2013 42.60 42.71 42.45 42.71 51,606 -0.05(-0.12%)
Apr 11, 2013 42.63 42.95 42.58 42.76 84,441 +0.27(+0.65%)
Apr 10, 2013 42.24 42.59 42.23 42.49 109,237 +0.73(+1.76%)
Apr 09, 2013 41.59 41.89 41.42 41.75 120,471 +0.37(+0.89%)
Apr 08, 2013 41.20 41.44 41.19 41.39 157,633 +0.07(+0.16%)
Apr 05, 2013 40.90 41.32 40.83 41.32 271,291 -0.17(-0.42%)
Apr 04, 2013 41.24 41.51 41.16 41.50 91,361 +0.49(+1.20%)
Apr 03, 2013 41.36 41.46 40.95 41.00 188,094 -0.37(-0.91%)
Apr 02, 2013 41.30 41.55 41.25 41.38 211,179 +0.48(+1.18%)
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.