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 (%)
Mar 28, 2013 31.71 31.79 31.59 31.71 296,810 +0.06(+0.19%)
Mar 27, 2013 31.48 31.68 31.36 31.66 127,625 -0.22(-0.69%)
Mar 26, 2013 31.78 31.88 31.72 31.88 122,097 +0.16(+0.50%)
Mar 25, 2013 32.20 32.23 31.61 31.72 499,499 -0.51(-1.58%)
Mar 22, 2013 32.08 32.27 32.08 32.23 123,452 +0.35(+1.10%)
Mar 21, 2013 31.86 32.08 31.81 31.88 107,303 -0.24(-0.75%)
Mar 20, 2013 32.13 32.23 32.03 32.12 371,121 +0.27(+0.86%)
Mar 19, 2013 32.04 32.12 31.66 31.84 359,022 -0.11(-0.36%)
Mar 18, 2013 31.87 32.18 31.86 31.96 135,741 -0.36(-1.13%)
Mar 15, 2013 32.42 32.45 32.28 32.32 171,523 -0.01(-0.02%)
Mar 14, 2013 32.19 32.38 32.12 32.33 153,963 +0.32(+1.00%)
Mar 13, 2013 31.95 32.11 31.83 32.01 901,101 -0.06(-0.18%)
Mar 12, 2013 32.23 32.31 32.01 32.07 1,993,787 -0.16(-0.49%)
Mar 11, 2013 32.28 32.30 32.17 32.23 5,034,941 -0.08(-0.24%)
Mar 08, 2013 32.19 32.32 32.11 32.30 211,030 +0.11(+0.36%)
Mar 07, 2013 32.10 32.22 32.10 32.19 230,074 +0.08(+0.26%)
Mar 06, 2013 32.24 32.24 31.99 32.10 187,732 +0.11(+0.34%)
Mar 05, 2013 31.93 32.05 31.91 32.00 235,082 +0.40(+1.25%)
Mar 04, 2013 31.50 31.67 31.40 31.60 382,314 +0.04(+0.14%)
Mar 01, 2013 31.44 31.63 31.29 31.56 213,342 -0.08(-0.26%)
Feb 28, 2013 31.68 31.86 31.63 31.64 186,088 -0.08(-0.24%)
Feb 27, 2013 31.22 31.75 31.21 31.72 167,289 +0.44(+1.41%)
Feb 26, 2013 31.31 31.42 31.07 31.28 163,286 -0.53(-1.66%)
Feb 22, 2013 31.64 31.84 31.52 31.81 181,593 +0.41(+1.32%)
Feb 21, 2013 31.49 31.49 31.25 31.39 171,420 -0.52(-1.62%)
Feb 20, 2013 32.27 32.33 31.91 31.91 529,670 -0.43(-1.32%)
Feb 19, 2013 32.15 32.34 32.10 32.33 219,170 +0.40(+1.26%)
Feb 15, 2013 32.08 32.09 31.82 31.93 193,409 -0.13(-0.40%)
Feb 14, 2013 31.93 32.09 31.89 32.06 216,949 -0.24(-0.73%)
Feb 13, 2013 32.30 32.43 32.24 32.30 180,535 +0.08(+0.24%)
Feb 12, 2013 32.10 32.30 32.00 32.22 137,615 +0.20(+0.62%)
Feb 11, 2013 32.13 32.19 31.99 32.02 608,462 -0.06(-0.18%)
Feb 08, 2013 32.01 32.10 32.01 32.08 451,061 +0.20(+0.64%)
Feb 07, 2013 32.05 32.12 31.69 31.88 265,229 -0.25(-0.77%)
Feb 06, 2013 31.89 32.13 31.88 32.12 834,722 +0.22(+0.68%)
Feb 04, 2013 32.29 32.30 31.89 31.91 363,948 -0.77(-2.34%)
Feb 01, 2013 32.62 32.72 32.51 32.67 183,053 +0.17(+0.51%)
Jan 31, 2013 32.54 32.67 32.48 32.51 352,264 -0.11(-0.35%)
Jan 30, 2013 32.59 32.74 32.58 32.62 211,771 +0.01(+0.02%)
Jan 29, 2013 32.40 32.65 32.39 32.61 305,332 +0.29(+0.89%)
Jan 28, 2013 32.40 32.44 32.21 32.33 673,429 -0.11(-0.33%)
Jan 25, 2013 32.37 32.44 32.26 32.44 307,586 +0.32(+0.99%)
Jan 24, 2013 31.98 32.17 31.91 32.12 181,524 +0.25(+0.78%)
Jan 23, 2013 31.87 31.92 31.78 31.87 427,453 -0.12(-0.39%)
Jan 22, 2013 31.91 32.00 31.79 31.99 278,790 -0.04(-0.13%)
Jan 18, 2013 32.02 32.04 31.84 32.03 372,762 +0.01(+0.04%)
Jan 17, 2013 32.03 32.09 31.94 32.02 635,907 +0.26(+0.82%)
Jan 16, 2013 31.69 31.82 31.58 31.76 233,929 -0.25(-0.78%)
Jan 15, 2013 31.86 32.02 31.78 32.01 301,710 -0.10(-0.30%)
Jan 14, 2013 32.09 32.10 31.96 32.10 2,202,678 +0.07(+0.22%)
Jan 11, 2013 31.98 32.09 31.91 32.03 3,523,016 +0.06(+0.20%)
Jan 10, 2013 31.86 32.01 31.78 31.97 936,580 +0.50(+1.60%)
Jan 09, 2013 31.38 31.51 31.38 31.47 1,034,508 +0.20(+0.65%)
Jan 08, 2013 31.27 31.27 31.07 31.26 545,843 -0.11(-0.37%)
Jan 07, 2013 31.25 31.40 31.20 31.38 247,415 -0.07(-0.21%)
Jan 04, 2013 31.26 31.51 31.19 31.44 209,733 +0.19(+0.62%)
Jan 03, 2013 31.36 31.47 31.20 31.25 340,343 -0.31(-0.99%)
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.