EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.62 48.82 48.52 48.67 220,305 -0.12(-0.26%)
Sep 29, 2014 48.64 48.86 48.54 48.79 325,538 -0.45(-0.92%)
Sep 26, 2014 49.10 49.37 48.99 49.25 227,143 +0.27(+0.55%)
Sep 25, 2014 49.47 49.47 48.93 48.98 151,807 -0.77(-1.54%)
Sep 24, 2014 49.50 49.79 49.36 49.75 266,278 +0.31(+0.63%)
Sep 23, 2014 49.55 49.67 49.39 49.43 144,081 -0.43(-0.86%)
Sep 22, 2014 50.01 50.01 49.69 49.86 142,443 -0.15(-0.30%)
Sep 19, 2014 50.27 50.29 49.99 50.01 336,733 -0.15(-0.30%)
Sep 18, 2014 50.10 50.20 50.03 50.16 166,227 +0.43(+0.86%)
Sep 17, 2014 50.07 50.07 49.67 49.74 356,658 -0.42(-0.83%)
Sep 16, 2014 49.61 50.20 49.60 50.16 210,363 +0.26(+0.52%)
Sep 15, 2014 49.91 49.98 49.78 49.90 235,743 -0.13(-0.27%)
Sep 12, 2014 50.20 50.20 49.87 50.03 1,491,634 -0.23(-0.46%)
Sep 11, 2014 50.18 50.26 50.08 50.26 117,258 -0.27(-0.53%)
Sep 10, 2014 50.27 50.55 50.22 50.53 504,780 +0.32(+0.64%)
Sep 09, 2014 50.27 50.27 50.08 50.21 135,006 -0.23(-0.46%)
Sep 08, 2014 50.59 50.64 50.32 50.44 104,136 -0.53(-1.03%)
Sep 05, 2014 50.81 50.97 50.66 50.97 163,363 +0.07(+0.14%)
Sep 04, 2014 51.17 51.29 50.79 50.89 148,569 -0.29(-0.57%)
Sep 03, 2014 51.30 51.30 51.11 51.19 128,670 +0.42(+0.82%)
Sep 02, 2014 50.85 50.89 50.64 50.77 132,211 +0.04(+0.07%)
Aug 29, 2014 50.73 50.73 50.73 50.73 106,153 +0.02(+0.04%)
Aug 28, 2014 50.73 50.79 50.63 50.72 103,713 -0.31(-0.61%)
Aug 27, 2014 51.11 51.11 50.95 51.03 151,029 +0.12(+0.24%)
Aug 26, 2014 50.93 51.08 50.89 50.90 118,493 +0.03(+0.05%)
Aug 25, 2014 50.78 50.97 50.69 50.88 108,693 +0.40(+0.79%)
Aug 22, 2014 50.64 50.64 50.48 50.48 476,468 -0.32(-0.63%)
Aug 21, 2014 50.71 50.86 50.63 50.80 138,273 +0.30(+0.60%)
Aug 20, 2014 50.44 50.59 50.39 50.49 134,241 -0.19(-0.37%)
Aug 19, 2014 50.61 50.70 50.56 50.68 177,909 +0.07(+0.14%)
Aug 18, 2014 50.52 50.62 50.41 50.61 114,980 +0.32(+0.64%)
Aug 15, 2014 50.64 50.64 49.90 50.29 256,606 -0.03(-0.05%)
Aug 14, 2014 50.28 50.39 50.18 50.32 370,082 +0.20(+0.41%)
Aug 13, 2014 50.24 50.30 50.08 50.11 718,687 +0.20(+0.39%)
Aug 12, 2014 49.87 49.94 49.76 49.91 122,377 -0.01(-0.02%)
Aug 11, 2014 49.96 50.08 49.88 49.92 148,897 +0.12(+0.25%)
Aug 08, 2014 49.47 49.73 49.37 49.80 113,205 +0.33(+0.67%)
Aug 07, 2014 50.09 50.10 49.36 49.47 136,467 -0.50(-1.00%)
Aug 06, 2014 49.73 50.08 49.60 49.97 294,012 -0.17(-0.34%)
Aug 05, 2014 50.54 50.57 49.99 50.14 219,976 -0.70(-1.38%)
Aug 04, 2014 50.79 50.89 50.48 50.84 91,244 +0.28(+0.55%)
Aug 01, 2014 50.65 50.87 50.46 50.56 354,492 -0.35(-0.68%)
Jul 31, 2014 51.32 51.33 50.89 50.91 137,025 -0.79(-1.53%)
Jul 30, 2014 51.86 51.90 51.50 51.70 135,258 -0.09(-0.17%)
Jul 29, 2014 52.08 52.08 51.76 51.79 266,917 -0.10(-0.19%)
Jul 28, 2014 51.92 51.98 51.63 51.89 93,172 -0.01(-0.02%)
Jul 25, 2014 52.02 52.05 51.72 51.90 70,809 -0.16(-0.31%)
Jul 24, 2014 52.11 52.11 51.95 52.06 92,824 +0.12(+0.24%)
Jul 23, 2014 52.02 52.04 51.86 51.94 106,100 +0.12(+0.22%)
Jul 22, 2014 51.86 51.89 51.75 51.82 117,030 +0.25(+0.48%)
Jul 21, 2014 51.44 51.58 51.31 51.57 102,913 -0.19(-0.36%)
Jul 18, 2014 51.46 51.80 51.45 51.76 87,701 +0.46(+0.90%)
Jul 17, 2014 51.70 51.87 51.25 51.29 113,073 -0.77(-1.47%)
Jul 16, 2014 52.10 52.11 51.95 52.06 126,877 +0.41(+0.79%)
Jul 15, 2014 51.87 51.89 51.47 51.65 183,658 -0.10(-0.19%)
Jul 14, 2014 51.89 51.89 51.73 51.75 121,023 +0.31(+0.61%)
Jul 11, 2014 51.33 51.46 51.20 51.44 154,749 +0.10(+0.19%)
Jul 10, 2014 51.05 51.36 50.97 51.34 174,753 -0.61(-1.18%)
Jul 09, 2014 51.75 52.02 51.68 51.95 258,567 +0.18(+0.34%)
Jul 08, 2014 52.03 52.05 51.63 51.78 143,942 -0.49(-0.94%)
Jul 07, 2014 52.36 52.40 52.22 52.27 248,018 -0.49(-0.93%)
Jul 03, 2014 52.67 52.75 52.75 52.75 208,486 +0.10(+0.19%)
Jul 02, 2014 52.55 52.66 52.45 52.66 174,281 +0.12(+0.22%)
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.