EAFE Value Ishares MSCI ETF (NY: EFV )

56.45 -0.08 (-0.14%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.84 28.86 28.53 28.61 97,890 -0.59(-2.01%)
Sep 27, 2012 29.05 29.28 28.94 29.20 117,072 +0.35(+1.22%)
Sep 26, 2012 28.84 28.94 28.71 28.84 216,321 -0.37(-1.25%)
Sep 25, 2012 29.48 29.61 29.18 29.21 104,728 -0.20(-0.69%)
Sep 24, 2012 29.27 29.45 29.20 29.41 82,570 -0.05(-0.17%)
Sep 21, 2012 29.67 29.67 29.44 29.46 122,972 +0.08(+0.26%)
Sep 20, 2012 29.18 29.40 29.14 29.38 136,760 -0.25(-0.83%)
Sep 19, 2012 29.53 29.71 29.47 29.63 150,896 +0.11(+0.36%)
Sep 18, 2012 29.51 29.58 29.43 29.52 148,816 -0.20(-0.68%)
Sep 17, 2012 29.83 29.91 29.67 29.72 74,974 -0.16(-0.55%)
Sep 14, 2012 29.89 30.15 29.88 29.89 109,058 +0.30(+1.02%)
Sep 13, 2012 29.07 29.69 28.97 29.59 258,764 +0.47(+1.60%)
Sep 12, 2012 29.12 29.17 29.00 29.12 75,026 +0.28(+0.98%)
Sep 11, 2012 28.62 28.91 28.62 28.84 98,125 +0.38(+1.33%)
Sep 10, 2012 28.58 28.63 28.43 28.46 145,539 -0.18(-0.64%)
Sep 07, 2012 28.56 28.69 28.52 28.64 185,086 +0.48(+1.70%)
Sep 06, 2012 27.64 28.22 27.64 28.16 333,503 +0.71(+2.59%)
Sep 05, 2012 27.55 27.56 27.41 27.45 207,444 -0.11(-0.39%)
Sep 04, 2012 27.67 27.71 27.48 27.56 216,620 -0.23(-0.82%)
Aug 31, 2012 27.82 27.89 27.59 27.78 132,087 +0.32(+1.15%)
Aug 30, 2012 27.71 27.72 27.45 27.47 237,373 -0.42(-1.49%)
Aug 29, 2012 27.93 27.96 27.83 27.89 215,680 -0.11(-0.38%)
Aug 27, 2012 28.03 28.09 27.95 27.99 103,947 +0.01(+0.02%)
Aug 24, 2012 27.78 28.06 27.75 27.99 378,392 +0.01(+0.02%)
Aug 23, 2012 28.06 28.12 27.92 27.98 70,553 -0.22(-0.78%)
Aug 22, 2012 27.98 28.26 27.97 28.20 88,172 +0.03(+0.11%)
Aug 21, 2012 28.23 28.41 28.12 28.17 128,978 +0.14(+0.49%)
Aug 20, 2012 28.04 28.07 27.88 28.03 60,897 -0.06(-0.20%)
Aug 17, 2012 28.07 28.12 27.97 28.09 79,523 +0.08(+0.27%)
Aug 16, 2012 27.75 28.07 27.71 28.01 146,813 +0.38(+1.39%)
Aug 15, 2012 27.60 27.68 27.59 27.63 97,885 -0.08(-0.27%)
Aug 14, 2012 27.75 27.75 27.63 27.70 116,854 +0.06(+0.21%)
Aug 13, 2012 27.73 27.77 27.56 27.65 117,942 -0.07(-0.25%)
Aug 10, 2012 27.50 27.72 27.43 27.71 377,862 +0.06(+0.23%)
Aug 09, 2012 27.60 27.75 27.56 27.65 74,534 -0.05(-0.18%)
Aug 08, 2012 27.56 27.78 27.56 27.70 112,358 -0.01(-0.05%)
Aug 07, 2012 27.65 27.89 27.64 27.71 249,709 +0.35(+1.27%)
Aug 06, 2012 27.30 27.50 27.29 27.37 440,221 +0.25(+0.91%)
Aug 03, 2012 26.80 27.23 26.80 27.12 114,777 +0.93(+3.54%)
Aug 02, 2012 26.28 26.51 26.03 26.20 91,730 -0.39(-1.47%)
Aug 01, 2012 26.76 26.85 26.58 26.59 100,257 -0.06(-0.24%)
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%)
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.