EAFE Value Ishares MSCI ETF (NY: EFV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.56 29.68 29.53 29.60 119,927 +0.06(+0.21%)
Nov 29, 2012 29.50 29.60 29.42 29.54 139,353 +0.26(+0.90%)
Nov 28, 2012 28.88 29.28 28.77 29.27 141,493 +0.21(+0.71%)
Nov 27, 2012 29.16 29.24 29.06 29.07 126,398 -0.17(-0.58%)
Nov 26, 2012 29.15 29.26 29.08 29.24 122,552 -0.13(-0.43%)
Nov 23, 2012 29.14 29.36 29.14 29.36 70,621 +0.59(+2.04%)
Nov 21, 2012 28.75 28.79 28.66 28.78 112,977 +0.12(+0.42%)
Nov 20, 2012 28.45 28.66 28.41 28.66 146,082 +0.06(+0.22%)
Nov 19, 2012 28.46 28.70 28.42 28.59 436,035 +0.53(+1.88%)
Nov 16, 2012 28.09 28.13 27.80 28.07 125,945 -0.08(-0.28%)
Nov 15, 2012 28.16 28.30 28.02 28.14 166,370 +0.16(+0.57%)
Nov 14, 2012 28.40 28.42 27.94 27.98 126,951 -0.30(-1.05%)
Nov 13, 2012 28.09 28.46 28.07 28.28 250,332 -0.14(-0.51%)
Nov 12, 2012 28.46 28.49 28.34 28.42 143,819 +0.00(+0.00%)
Nov 09, 2012 28.23 28.53 28.20 28.42 205,507 -0.04(-0.13%)
Nov 08, 2012 28.60 28.71 28.42 28.46 144,248 -0.28(-0.99%)
Nov 07, 2012 28.89 28.89 28.57 28.75 161,782 -0.38(-1.32%)
Nov 06, 2012 29.06 29.21 28.97 29.13 317,056 +0.21(+0.74%)
Nov 05, 2012 28.87 28.95 28.82 28.92 286,706 -0.09(-0.33%)
Nov 02, 2012 29.27 29.27 28.97 29.01 131,836 -0.30(-1.01%)
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.