EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.61%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.56 27.84 27.45 27.59 181,920 +0.44(+1.64%)
Aug 30, 2011 27.05 27.27 26.94 27.15 147,432 -0.20(-0.75%)
Aug 29, 2011 27.09 27.35 27.09 27.35 149,319 +0.68(+2.55%)
Aug 26, 2011 26.23 26.78 25.96 26.67 160,297 +0.30(+1.14%)
Aug 25, 2011 26.99 27.10 26.28 26.37 183,282 -0.66(-2.45%)
Aug 24, 2011 26.84 27.14 26.68 27.03 137,685 +0.01(+0.02%)
Aug 23, 2011 26.45 27.03 26.30 27.03 212,643 +0.87(+3.31%)
Aug 22, 2011 26.77 26.77 26.13 26.16 171,693 +0.25(+0.97%)
Aug 19, 2011 26.07 26.63 25.88 25.91 322,009 -0.48(-1.82%)
Aug 18, 2011 26.79 26.79 26.14 26.39 326,716 -1.29(-4.67%)
Aug 17, 2011 27.81 27.99 27.53 27.68 142,565 +0.19(+0.70%)
Aug 16, 2011 27.42 27.79 27.24 27.49 199,001 -0.48(-1.72%)
Aug 15, 2011 27.61 27.98 27.61 27.97 206,267 +0.73(+2.67%)
Aug 12, 2011 27.25 27.51 26.98 27.25 305,703 +0.40(+1.48%)
Aug 11, 2011 25.82 27.14 25.81 26.85 693,463 +1.15(+4.47%)
Aug 10, 2011 26.52 26.69 25.65 25.70 656,180 -1.72(-6.26%)
Aug 09, 2011 27.46 27.44 25.91 27.42 585,440 +1.65(+6.38%)
Aug 08, 2011 26.90 27.20 25.77 25.77 576,908 -2.10(-7.55%)
Aug 05, 2011 27.95 28.11 26.84 27.88 778,023 +0.55(+2.02%)
Aug 04, 2011 28.42 28.49 27.21 27.32 507,198 -2.04(-6.96%)
Aug 03, 2011 29.45 29.45 28.89 29.37 258,500 +0.16(+0.54%)
Aug 02, 2011 29.67 29.89 29.19 29.21 319,148 -0.76(-2.53%)
Aug 01, 2011 30.69 30.76 29.70 29.97 294,305 -0.46(-1.50%)
Jul 29, 2011 30.25 30.68 30.19 30.43 207,141 +0.10(+0.32%)
Jul 28, 2011 30.42 30.64 30.32 30.33 190,992 -0.08(-0.28%)
Jul 27, 2011 30.92 30.92 30.36 30.41 120,404 -0.73(-2.35%)
Jul 26, 2011 31.18 31.30 31.03 31.15 209,692 +0.16(+0.52%)
Jul 25, 2011 31.05 31.10 30.93 30.98 89,504 -0.31(-0.98%)
Jul 22, 2011 31.26 31.33 31.26 31.29 153,740 +0.03(+0.10%)
Jul 21, 2011 30.91 31.31 30.86 31.26 123,255 +0.79(+2.60%)
Jul 20, 2011 30.37 30.52 30.23 30.47 83,666 +0.41(+1.38%)
Jul 19, 2011 29.88 30.11 29.86 30.05 476,308 +0.48(+1.63%)
Jul 18, 2011 29.67 29.75 29.32 29.57 164,720 -0.46(-1.52%)
Jul 15, 2011 30.13 30.19 29.92 30.03 170,052 +0.06(+0.20%)
Jul 14, 2011 30.38 30.45 29.92 29.97 139,089 -0.29(-0.95%)
Jul 13, 2011 30.09 30.51 30.05 30.26 350,645 +0.53(+1.78%)
Jul 12, 2011 29.82 30.09 29.71 29.73 718,346 -0.28(-0.92%)
Jul 11, 2011 30.30 30.32 29.93 30.00 74,578 -1.05(-3.37%)
Jul 08, 2011 31.13 31.19 30.90 31.05 157,007 -0.44(-1.41%)
Jul 07, 2011 31.46 31.57 31.36 31.50 174,576 +0.28(+0.89%)
Jul 06, 2011 31.21 31.28 31.03 31.22 188,783 -0.27(-0.86%)
Jul 05, 2011 31.61 31.66 31.45 31.49 125,434 -0.30(-0.95%)
Jul 01, 2011 31.41 31.80 31.32 31.79 237,308 +0.32(+1.01%)
Jun 30, 2011 31.13 31.55 31.07 31.47 173,964 +0.54(+1.75%)
Jun 29, 2011 30.72 30.96 30.56 30.93 404,268 +0.55(+1.82%)
Jun 28, 2011 30.12 30.38 30.06 30.38 138,219 +0.40(+1.34%)
Jun 27, 2011 29.69 30.06 29.62 29.97 259,410 +0.23(+0.79%)
Jun 24, 2011 30.03 30.14 29.69 29.74 124,630 -0.40(-1.34%)
Jun 23, 2011 29.86 30.15 29.69 30.14 203,242 -0.32(-1.05%)
Jun 22, 2011 30.70 30.88 30.46 30.46 333,260 -0.38(-1.22%)
Jun 21, 2011 30.49 30.87 30.42 30.84 116,063 +0.66(+2.20%)
Jun 20, 2011 30.14 30.20 30.09 30.18 57,904 -0.05(-0.18%)
Jun 17, 2011 30.33 30.35 30.13 30.23 119,283 +0.39(+1.30%)
Jun 16, 2011 29.77 29.96 29.56 29.84 240,706 -0.05(-0.18%)
Jun 15, 2011 30.33 30.41 29.81 29.89 178,612 -1.03(-3.34%)
Jun 14, 2011 30.80 31.03 30.77 30.93 97,161 +0.61(+2.01%)
Jun 13, 2011 30.38 30.49 30.15 30.32 610,740 +0.03(+0.10%)
Jun 10, 2011 30.76 30.76 30.15 30.29 142,716 -0.71(-2.29%)
Jun 09, 2011 30.79 31.07 30.70 31.00 73,428 +0.28(+0.92%)
Jun 08, 2011 30.88 30.95 30.66 30.72 49,817 -0.33(-1.06%)
Jun 07, 2011 31.16 31.27 31.04 31.04 125,743 +0.29(+0.95%)
Jun 06, 2011 31.09 31.10 30.73 30.75 96,545 -0.46(-1.49%)
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.