EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.48%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.68 26.76 26.60 26.65 224,232 -0.08(-0.31%)
Jul 30, 2012 26.62 26.81 26.59 26.73 335,329 +0.01(+0.02%)
Jul 27, 2012 26.35 26.83 26.34 26.73 115,489 +0.60(+2.32%)
Jul 26, 2012 25.95 26.15 25.95 26.12 104,315 +0.79(+3.11%)
Jul 25, 2012 25.36 25.42 25.18 25.33 99,766 +0.18(+0.70%)
Jul 24, 2012 25.43 25.44 24.97 25.16 156,773 -0.33(-1.31%)
Jul 23, 2012 25.29 25.53 25.22 25.49 97,806 -0.54(-2.08%)
Jul 20, 2012 26.11 26.16 26.00 26.03 245,810 -0.70(-2.62%)
Jul 19, 2012 26.64 26.76 26.59 26.73 90,484 +0.23(+0.88%)
Jul 18, 2012 26.20 26.56 26.20 26.50 55,838 +0.14(+0.55%)
Jul 17, 2012 26.30 26.42 26.01 26.35 104,612 +0.09(+0.36%)
Jul 16, 2012 26.25 26.35 26.11 26.26 92,417 -0.06(-0.22%)
Jul 13, 2012 25.95 26.34 25.95 26.32 67,009 +0.35(+1.33%)
Jul 12, 2012 25.90 26.01 25.74 25.97 76,396 -0.26(-0.98%)
Jul 11, 2012 26.25 26.31 26.08 26.23 149,347 +0.18(+0.70%)
Jul 10, 2012 26.29 26.37 25.95 26.05 82,099 -0.13(-0.51%)
Jul 09, 2012 26.20 26.21 26.07 26.18 293,596 -0.13(-0.50%)
Jul 06, 2012 26.37 26.39 26.14 26.31 118,704 -0.33(-1.23%)
Jul 05, 2012 26.64 26.71 26.50 26.64 158,146 -0.47(-1.74%)
Jul 03, 2012 26.85 27.12 26.85 27.11 53,021 +0.23(+0.84%)
Jul 02, 2012 26.76 26.90 26.72 26.88 148,609 +0.13(+0.49%)
Jun 29, 2012 26.55 26.76 26.53 26.75 214,255 +0.99(+3.84%)
Jun 28, 2012 25.55 25.77 25.43 25.76 143,187 +0.08(+0.29%)
Jun 27, 2012 25.54 25.76 25.48 25.69 163,859 +0.23(+0.89%)
Jun 26, 2012 25.41 25.54 25.23 25.46 291,781 +0.14(+0.57%)
Jun 25, 2012 25.45 25.51 25.24 25.31 320,967 -0.57(-2.19%)
Jun 22, 2012 25.95 25.98 25.74 25.88 407,292 +0.24(+0.93%)
Jun 21, 2012 26.26 26.31 25.64 25.64 244,868 -0.63(-2.41%)
Jun 20, 2012 26.22 26.40 26.13 26.28 107,276 +0.20(+0.75%)
Jun 19, 2012 25.85 26.22 25.82 26.08 123,057 +0.51(+2.01%)
Jun 18, 2012 25.47 25.62 25.45 25.57 206,648 -0.10(-0.40%)
Jun 15, 2012 25.49 25.71 25.44 25.67 508,111 +0.45(+1.77%)
Jun 14, 2012 25.05 25.32 25.02 25.22 406,086 +0.18(+0.71%)
Jun 13, 2012 25.10 25.30 25.02 25.05 286,324 -0.22(-0.87%)
Jun 12, 2012 25.10 25.28 24.91 25.27 157,376 +0.40(+1.60%)
Jun 11, 2012 25.35 25.35 24.86 24.87 759,197 -0.24(-0.97%)
Jun 08, 2012 24.84 25.14 24.74 25.11 290,346 -0.09(-0.34%)
Jun 07, 2012 25.43 25.49 25.14 25.20 281,356 +0.07(+0.28%)
Jun 06, 2012 24.63 25.14 24.63 25.13 612,875 +0.63(+2.56%)
Jun 05, 2012 24.30 24.50 24.24 24.50 398,148 +0.15(+0.63%)
Jun 04, 2012 24.31 24.38 24.11 24.35 592,990 +0.33(+1.37%)
Jun 01, 2012 24.20 24.26 23.99 24.02 471,898 -0.54(-2.19%)
May 31, 2012 24.57 24.62 24.27 24.56 171,345 +0.11(+0.45%)
May 30, 2012 24.59 24.61 24.43 24.45 257,470 -0.52(-2.08%)
May 29, 2012 25.01 25.13 24.80 24.97 234,284 +0.18(+0.72%)
May 25, 2012 24.76 24.93 24.73 24.79 188,465 -0.08(-0.32%)
May 24, 2012 25.00 25.06 24.72 24.87 159,446 -0.14(-0.56%)
May 23, 2012 24.94 25.01 24.61 25.01 196,889 -0.25(-0.99%)
May 22, 2012 25.36 25.52 25.14 25.26 110,518 -0.05(-0.22%)
May 21, 2012 24.98 25.32 24.96 25.31 133,871 +0.53(+2.15%)
May 18, 2012 25.11 25.11 24.76 24.78 403,727 -0.21(-0.83%)
May 17, 2012 25.22 25.29 24.99 24.99 149,235 -0.26(-1.04%)
May 16, 2012 25.60 25.71 25.25 25.25 1,031,977 -0.34(-1.34%)
May 15, 2012 25.84 25.91 25.55 25.60 591,213 -0.39(-1.48%)
May 14, 2012 26.09 26.14 25.97 25.98 147,056 -0.51(-1.94%)
May 11, 2012 26.33 26.72 26.33 26.50 110,947 -0.18(-0.69%)
May 10, 2012 26.79 26.83 26.63 26.68 232,677 +0.16(+0.60%)
May 09, 2012 26.33 26.62 26.20 26.52 117,469 -0.32(-1.21%)
May 08, 2012 26.90 26.92 26.56 26.84 245,853 -0.34(-1.26%)
May 07, 2012 26.97 27.21 26.97 27.19 394,088 +0.20(+0.75%)
May 04, 2012 27.22 27.23 26.95 26.98 139,432 -0.35(-1.28%)
May 03, 2012 27.52 27.52 27.28 27.33 147,154 -0.27(-0.97%)
May 02, 2012 27.49 27.63 27.38 27.60 173,096 -0.28(-0.99%)
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.