EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.43 58.63 58.38 58.57 194,499 -0.01(-0.02%)
Jun 27, 2014 58.28 58.58 58.28 58.58 74,301 +0.10(+0.17%)
Jun 26, 2014 58.36 58.49 57.97 58.48 93,043 -0.05(-0.09%)
Jun 25, 2014 58.22 58.53 58.19 58.53 98,943 -1.72(-2.85%)
Jun 24, 2014 60.56 60.62 60.23 60.25 233,576 -0.46(-0.76%)
Jun 23, 2014 60.65 60.75 60.49 60.71 134,685 -0.13(-0.21%)
Jun 20, 2014 60.90 60.91 60.72 60.84 119,351 -0.18(-0.29%)
Jun 19, 2014 61.03 61.13 60.91 61.02 114,400 +0.31(+0.51%)
Jun 18, 2014 60.24 60.72 60.09 60.71 108,058 +0.61(+1.01%)
Jun 17, 2014 59.83 60.11 59.83 60.10 99,294 -0.09(-0.15%)
Jun 16, 2014 60.06 60.27 60.03 60.19 87,659 +0.01(+0.02%)
Jun 13, 2014 60.19 60.27 60.02 60.18 87,151 +0.13(+0.22%)
Jun 12, 2014 60.20 60.26 59.97 60.05 81,389 +0.03(+0.06%)
Jun 11, 2014 60.09 60.12 59.93 60.02 67,574 -0.22(-0.37%)
Jun 10, 2014 60.17 60.28 60.13 60.24 101,415 -0.27(-0.45%)
Jun 06, 2014 60.29 60.51 60.23 60.51 105,693 +0.47(+0.78%)
Jun 05, 2014 59.84 60.11 59.62 60.04 162,969 +0.37(+0.62%)
Jun 04, 2014 59.50 59.71 59.49 59.67 265,505 -0.04(-0.07%)
Jun 03, 2014 59.67 59.72 59.57 59.71 192,682 -0.12(-0.19%)
Jun 02, 2014 59.90 59.90 59.68 59.83 126,141 +0.12(+0.19%)
May 30, 2014 59.70 59.75 59.57 59.71 247,051 -0.03(-0.05%)
May 29, 2014 59.63 59.77 59.53 59.74 82,629 +0.31(+0.52%)
May 28, 2014 59.42 59.50 59.32 59.43 73,036 -0.20(-0.34%)
May 27, 2014 59.59 59.69 59.41 59.63 189,463 +0.34(+0.57%)
May 23, 2014 59.05 59.29 59.29 59.29 100,300 +0.20(+0.34%)
May 22, 2014 58.99 59.10 58.97 59.09 149,274 +0.07(+0.12%)
May 21, 2014 58.85 59.07 58.79 59.02 320,759 +0.43(+0.73%)
May 20, 2014 58.75 58.77 58.41 58.59 111,661 -0.46(-0.78%)
May 19, 2014 58.84 59.07 58.82 59.05 130,093 -0.13(-0.22%)
May 16, 2014 59.08 59.18 58.96 59.18 160,467 +0.17(+0.29%)
May 15, 2014 59.23 59.23 58.85 59.01 126,395 -0.31(-0.52%)
May 14, 2014 59.36 59.46 59.21 59.32 149,779 -0.10(-0.17%)
May 13, 2014 59.34 59.42 59.25 59.42 102,838 +0.02(+0.03%)
May 12, 2014 59.24 59.41 59.17 59.40 189,684 +0.38(+0.64%)
May 09, 2014 59.03 59.05 58.78 59.02 85,278 -0.05(-0.08%)
May 08, 2014 59.09 59.36 58.98 59.07 232,359 +0.06(+0.10%)
May 07, 2014 58.90 59.02 58.65 59.01 145,790 +0.18(+0.31%)
May 06, 2014 58.91 58.97 58.74 58.83 579,018 -0.12(-0.20%)
May 05, 2014 58.56 58.98 58.45 58.95 132,837 -0.01(-0.02%)
May 02, 2014 58.80 59.10 58.80 58.96 82,265 -0.11(-0.19%)
May 01, 2014 59.04 59.10 58.89 59.07 635,039 +0.06(+0.10%)
Apr 30, 2014 58.78 59.06 58.68 59.01 348,454 +0.22(+0.37%)
Apr 29, 2014 58.62 58.87 58.59 58.79 502,888 +0.51(+0.87%)
Apr 28, 2014 58.30 58.41 57.86 58.28 210,183 +0.29(+0.50%)
Apr 25, 2014 58.17 58.21 57.87 57.99 203,847 -0.27(-0.46%)
Apr 24, 2014 58.27 58.34 57.94 58.26 238,171 +0.01(+0.02%)
Apr 23, 2014 58.35 58.36 58.16 58.25 1,270,726 -0.16(-0.27%)
Apr 22, 2014 58.36 58.45 58.29 58.41 227,002 +0.23(+0.40%)
Apr 21, 2014 58.08 58.18 57.80 58.18 123,724 +0.14(+0.24%)
Apr 17, 2014 57.89 58.04 58.04 58.04 140,700 +0.28(+0.48%)
Apr 16, 2014 57.56 57.77 57.34 57.76 195,445 +0.64(+1.12%)
Apr 15, 2014 57.19 57.26 56.48 57.12 437,035 -0.19(-0.33%)
Apr 14, 2014 57.12 57.37 57.02 57.31 135,848 +0.34(+0.60%)
Apr 11, 2014 57.06 57.30 56.93 56.97 213,948 -0.24(-0.42%)
Apr 10, 2014 57.98 58.01 57.14 57.21 170,519 -1.09(-1.87%)
Apr 09, 2014 57.99 58.30 57.79 58.30 1,329,659 +0.75(+1.30%)
Apr 08, 2014 57.33 57.66 57.29 57.55 733,562 +0.07(+0.12%)
Apr 07, 2014 57.70 57.77 57.35 57.48 143,163 -0.23(-0.40%)
Apr 04, 2014 58.09 58.20 57.62 57.71 128,479 -0.17(-0.29%)
Apr 03, 2014 57.97 57.97 57.65 57.88 91,966 -0.13(-0.23%)
Apr 02, 2014 57.95 58.03 57.86 58.01 86,178 +0.10(+0.17%)
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.