EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.96 32.97 32.72 32.78 90,624 -0.36(-1.08%)
Aug 29, 2013 33.13 33.31 33.12 33.14 258,987 -0.07(-0.20%)
Aug 28, 2013 33.03 33.30 33.01 33.21 149,519 +0.05(+0.14%)
Aug 27, 2013 33.33 33.44 33.12 33.16 171,088 -0.57(-1.70%)
Aug 26, 2013 33.81 33.88 33.72 33.73 167,810 -0.25(-0.75%)
Aug 23, 2013 33.85 34.00 33.80 33.99 105,474 +0.29(+0.85%)
Aug 22, 2013 33.60 33.76 33.60 33.70 122,824 +0.36(+1.08%)
Aug 21, 2013 33.51 33.62 33.22 33.34 152,574 -0.40(-1.18%)
Aug 20, 2013 33.66 33.82 33.59 33.74 178,603 -0.07(-0.21%)
Aug 19, 2013 34.01 34.05 33.78 33.81 185,842 -0.30(-0.88%)
Aug 16, 2013 34.12 34.20 34.06 34.11 105,712 +0.08(+0.25%)
Aug 15, 2013 33.90 34.06 33.66 34.03 144,778 -0.24(-0.70%)
Aug 14, 2013 34.27 34.31 34.20 34.27 316,460 +0.00(+0.00%)
Aug 13, 2013 34.11 34.28 33.97 34.27 330,720 +0.27(+0.79%)
Aug 12, 2013 34.00 34.11 33.95 34.00 1,584,863 -0.19(-0.55%)
Aug 09, 2013 34.11 34.24 34.05 34.19 141,920 +0.11(+0.33%)
Aug 08, 2013 33.95 34.12 33.85 34.08 171,548 +0.38(+1.12%)
Aug 07, 2013 33.69 33.76 33.66 33.70 177,029 -0.10(-0.29%)
Aug 06, 2013 33.93 33.95 33.70 33.80 237,113 -0.14(-0.40%)
Aug 05, 2013 33.84 33.94 33.73 33.94 158,878 -0.03(-0.10%)
Aug 02, 2013 33.78 34.00 33.74 33.97 165,079 +0.19(+0.56%)
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.