EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.09 43.11 42.78 42.86 69,313 -0.47(-1.08%)
Aug 29, 2013 43.32 43.55 43.30 43.33 198,085 -0.09(-0.20%)
Aug 28, 2013 43.19 43.53 43.16 43.42 114,359 +0.06(+0.14%)
Aug 27, 2013 43.58 43.72 43.30 43.36 130,856 -0.75(-1.70%)
Aug 26, 2013 44.20 44.29 44.09 44.11 128,349 -0.33(-0.75%)
Aug 23, 2013 44.25 44.45 44.19 44.44 80,671 +0.38(+0.85%)
Aug 22, 2013 43.94 44.14 43.94 44.06 93,941 +0.47(+1.08%)
Aug 21, 2013 43.81 43.96 43.43 43.59 116,696 -0.52(-1.18%)
Aug 20, 2013 44.00 44.22 43.92 44.11 136,604 -0.09(-0.21%)
Aug 19, 2013 44.47 44.52 44.17 44.21 142,141 -0.39(-0.88%)
Aug 16, 2013 44.61 44.72 44.53 44.60 80,853 +0.11(+0.25%)
Aug 15, 2013 44.33 44.54 44.01 44.49 110,733 -0.32(-0.70%)
Aug 14, 2013 44.80 44.86 44.72 44.80 242,043 +0.00(+0.00%)
Aug 13, 2013 44.60 44.82 44.41 44.80 252,950 +0.35(+0.79%)
Aug 12, 2013 44.45 44.59 44.39 44.46 1,212,177 -0.25(-0.55%)
Aug 09, 2013 44.60 44.77 44.51 44.70 108,547 +0.14(+0.33%)
Aug 08, 2013 44.39 44.61 44.25 44.56 131,208 +0.49(+1.12%)
Aug 07, 2013 44.05 44.14 44.01 44.06 135,400 -0.13(-0.29%)
Aug 06, 2013 44.36 44.39 44.06 44.19 181,355 -0.18(-0.40%)
Aug 05, 2013 44.24 44.37 44.11 44.37 121,517 -0.04(-0.10%)
Aug 02, 2013 44.17 44.45 44.11 44.41 126,260 +0.25(+0.56%)
Aug 01, 2013 44.13 44.24 44.01 44.17 101,520 +0.49(+1.13%)
Jul 31, 2013 43.48 43.94 43.48 43.67 351,745 +0.09(+0.22%)
Jul 30, 2013 43.77 43.79 43.45 43.58 177,013 -0.09(-0.21%)
Jul 29, 2013 43.71 43.76 43.58 43.67 86,527 -0.43(-0.99%)
Jul 26, 2013 43.97 44.11 43.73 44.11 147,433 -0.26(-0.58%)
Jul 25, 2013 43.88 44.39 43.88 44.36 250,736 +0.06(+0.13%)
Jul 24, 2013 44.49 44.49 44.11 44.30 256,838 -0.04(-0.10%)
Jul 23, 2013 44.37 44.42 44.17 44.34 209,919 +0.22(+0.50%)
Jul 22, 2013 43.94 44.18 43.93 44.12 448,528 +0.25(+0.56%)
Jul 19, 2013 43.73 43.94 43.69 43.88 437,053 +0.00(+0.00%)
Jul 18, 2013 43.65 43.88 43.59 43.88 85,921 +0.40(+0.92%)
Jul 17, 2013 43.64 43.70 43.36 43.48 98,197 +0.15(+0.35%)
Jul 16, 2013 43.34 43.41 43.20 43.32 114,864 +0.00(+0.00%)
Jul 15, 2013 43.21 43.34 43.10 43.32 84,743 +0.31(+0.71%)
Jul 12, 2013 43.00 43.08 42.88 43.01 93,571 -0.31(-0.71%)
Jul 11, 2013 43.06 43.34 42.82 43.32 124,522 +1.09(+2.58%)
Jul 10, 2013 42.12 42.50 42.07 42.23 114,688 +0.11(+0.26%)
Jul 09, 2013 42.22 42.17 41.92 42.12 128,803 +0.18(+0.43%)
Jul 08, 2013 41.83 41.95 41.69 41.94 214,251 +0.35(+0.84%)
Jul 05, 2013 41.70 41.70 41.21 41.59 145,184 +0.27(+0.66%)
Jul 03, 2013 41.05 41.45 40.98 41.32 71,989 -0.09(-0.23%)
Jul 02, 2013 41.57 41.78 41.26 41.41 201,729 -0.14(-0.35%)
Jul 01, 2013 41.69 41.80 41.51 41.56 159,161 +0.32(+0.76%)
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%)
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.