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 (%)
Nov 29, 2013 37.22 37.24 37.07 37.07 352,499 +0.08(+0.20%)
Nov 27, 2013 37.01 37.07 36.93 37.00 185,472 +0.13(+0.34%)
Nov 26, 2013 36.79 36.92 36.78 36.87 126,966 +0.01(+0.04%)
Nov 25, 2013 36.94 36.95 36.82 36.86 200,185 -0.18(-0.49%)
Nov 22, 2013 36.93 37.07 36.88 37.04 151,116 +0.12(+0.34%)
Nov 21, 2013 36.74 36.92 36.73 36.92 199,361 +0.26(+0.72%)
Nov 20, 2013 36.94 37.00 36.58 36.65 214,166 -0.28(-0.77%)
Nov 19, 2013 36.95 37.03 36.86 36.94 272,025 -0.14(-0.39%)
Nov 18, 2013 37.22 37.30 37.01 37.08 269,737 +0.03(+0.09%)
Nov 15, 2013 36.92 37.05 36.90 37.05 230,424 +0.32(+0.87%)
Nov 14, 2013 36.56 36.77 36.54 36.73 134,151 +0.25(+0.70%)
Nov 12, 2013 36.49 36.55 36.37 36.47 107,789 -0.08(-0.23%)
Nov 11, 2013 36.42 36.60 36.42 36.56 240,112 +0.01(+0.04%)
Nov 08, 2013 36.22 36.54 36.20 36.54 147,306 +0.19(+0.52%)
Nov 07, 2013 36.73 36.80 36.24 36.35 183,749 -0.54(-1.47%)
Nov 06, 2013 36.89 36.95 36.80 36.90 166,928 +0.35(+0.95%)
Nov 05, 2013 36.49 36.58 36.35 36.55 130,117 -0.23(-0.64%)
Nov 04, 2013 36.75 36.86 36.69 36.79 385,525 +0.08(+0.23%)
Nov 01, 2013 36.72 36.75 36.50 36.70 285,457 -0.21(-0.57%)
Oct 31, 2013 36.96 37.10 36.84 36.91 351,168 -0.23(-0.61%)
Oct 30, 2013 37.29 37.35 36.95 37.14 245,439 -0.13(-0.35%)
Oct 29, 2013 37.22 37.27 37.18 37.27 188,038 +0.17(+0.46%)
Oct 28, 2013 37.04 37.19 37.00 37.10 220,777 -0.11(-0.30%)
Oct 25, 2013 37.21 37.21 37.11 37.21 169,123 -0.11(-0.30%)
Oct 24, 2013 37.25 37.33 37.18 37.32 161,833 +0.31(+0.83%)
Oct 23, 2013 37.00 37.06 36.88 37.01 1,193,514 -0.40(-1.08%)
Oct 22, 2013 37.24 37.50 37.24 37.42 151,022 +0.35(+0.93%)
Oct 21, 2013 37.01 37.09 36.98 37.07 149,495 -0.01(-0.04%)
Oct 18, 2013 36.98 37.10 36.94 37.09 325,600 +0.17(+0.46%)
Oct 17, 2013 36.60 36.94 36.60 36.92 204,309 +0.42(+1.16%)
Oct 16, 2013 36.32 36.50 36.31 36.49 177,113 +0.33(+0.92%)
Oct 15, 2013 36.15 36.24 36.12 36.16 184,808 -0.13(-0.36%)
Oct 14, 2013 36.00 36.35 35.99 36.29 339,737 +0.12(+0.32%)
Oct 11, 2013 35.95 36.18 35.92 36.17 273,089 +0.19(+0.53%)
Oct 10, 2013 35.71 36.03 35.60 35.98 638,278 +0.68(+1.94%)
Oct 09, 2013 35.23 35.38 35.07 35.30 189,959 +0.23(+0.65%)
Oct 08, 2013 35.32 35.39 35.07 35.07 582,091 -0.30(-0.85%)
Oct 07, 2013 35.25 35.50 35.25 35.37 214,128 -0.32(-0.90%)
Oct 04, 2013 35.52 35.73 35.52 35.69 229,839 +0.16(+0.44%)
Oct 03, 2013 35.68 35.70 35.45 35.53 187,750 -0.25(-0.71%)
Oct 02, 2013 35.65 35.79 35.48 35.79 213,807 +0.06(+0.16%)
Oct 01, 2013 35.48 35.79 35.48 35.73 297,388 -0.05(-0.13%)
Sep 27, 2013 35.69 35.83 35.66 35.77 118,692 -0.10(-0.27%)
Sep 26, 2013 35.71 35.92 35.71 35.87 158,672 +0.16(+0.46%)
Sep 25, 2013 35.61 35.75 35.59 35.71 115,397 +0.08(+0.22%)
Sep 24, 2013 35.66 35.79 35.58 35.63 117,754 +0.00(+0.00%)
Sep 23, 2013 35.62 35.69 35.47 35.63 122,025 -0.02(-0.06%)
Sep 20, 2013 35.77 35.81 35.65 35.65 260,499 -0.28(-0.77%)
Sep 19, 2013 36.05 36.11 35.87 35.93 318,284 -0.24(-0.67%)
Sep 18, 2013 35.19 36.19 35.12 36.17 214,316 +0.93(+2.65%)
Sep 17, 2013 35.12 35.24 35.12 35.24 153,383 +0.05(+0.15%)
Sep 16, 2013 35.31 35.32 35.17 35.19 170,106 +0.25(+0.71%)
Sep 13, 2013 34.79 34.94 34.70 34.94 169,255 +0.12(+0.34%)
Sep 12, 2013 34.84 34.96 34.81 34.82 179,892 -0.16(-0.45%)
Sep 11, 2013 34.74 34.98 34.71 34.98 221,832 +0.12(+0.36%)
Sep 10, 2013 34.68 34.87 34.68 34.85 187,060 +0.42(+1.21%)
Sep 09, 2013 34.16 34.44 34.16 34.44 186,168 +0.49(+1.44%)
Sep 06, 2013 33.88 34.04 33.68 33.95 115,087 +0.21(+0.62%)
Sep 05, 2013 33.62 33.75 33.60 33.74 103,322 +0.05(+0.14%)
Sep 04, 2013 33.28 33.73 33.28 33.69 168,263 +0.31(+0.94%)
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.