EAFE Value Ishares MSCI ETF (NY: EFV )

53.30 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 46.64 46.82 46.59 46.75 90,829 -0.13(-0.27%)
Sep 26, 2013 46.66 46.94 46.66 46.88 121,423 +0.21(+0.46%)
Sep 25, 2013 46.54 46.72 46.50 46.66 88,307 +0.10(+0.22%)
Sep 24, 2013 46.60 46.77 46.49 46.56 90,111 +0.00(+0.00%)
Sep 23, 2013 46.54 46.63 46.35 46.56 93,379 -0.03(-0.06%)
Sep 20, 2013 46.75 46.80 46.59 46.59 199,346 -0.36(-0.77%)
Sep 19, 2013 47.12 47.19 46.87 46.95 243,566 -0.32(-0.67%)
Sep 18, 2013 45.99 47.29 45.90 47.27 164,005 +1.22(+2.65%)
Sep 17, 2013 45.89 46.05 45.89 46.05 117,376 +0.07(+0.15%)
Sep 16, 2013 46.14 46.16 45.96 45.98 130,173 +0.32(+0.71%)
Sep 13, 2013 45.46 45.66 45.34 45.66 129,522 +0.15(+0.34%)
Sep 12, 2013 45.53 45.68 45.49 45.50 137,662 -0.20(-0.45%)
Sep 11, 2013 45.39 45.71 45.36 45.71 169,756 +0.16(+0.36%)
Sep 10, 2013 45.33 45.56 45.32 45.55 143,147 +0.55(+1.21%)
Sep 09, 2013 44.64 45.01 44.64 45.00 142,465 +0.64(+1.44%)
Sep 06, 2013 44.28 44.48 44.01 44.36 88,070 +0.27(+0.62%)
Sep 05, 2013 43.94 44.11 43.91 44.09 79,067 +0.06(+0.14%)
Sep 04, 2013 43.49 44.08 43.49 44.03 128,763 +0.41(+0.94%)
Sep 03, 2013 43.81 43.82 43.41 43.62 102,576 +0.76(+1.77%)
Aug 30, 2013 43.09 43.11 42.78 42.86 69,313 -0.47(-1.08%)
Aug 29, 2013 43.32 43.55 43.30 43.33 198,085 -0.09(-0.20%)
Aug 28, 2013 43.19 43.53 43.16 43.42 114,359 +0.06(+0.14%)
Aug 27, 2013 43.58 43.72 43.30 43.36 130,856 -0.75(-1.70%)
Aug 26, 2013 44.20 44.29 44.09 44.11 128,349 -0.33(-0.75%)
Aug 23, 2013 44.25 44.45 44.19 44.44 80,671 +0.38(+0.85%)
Aug 22, 2013 43.94 44.14 43.94 44.06 93,941 +0.47(+1.08%)
Aug 21, 2013 43.81 43.96 43.43 43.59 116,696 -0.52(-1.18%)
Aug 20, 2013 44.00 44.22 43.92 44.11 136,604 -0.09(-0.21%)
Aug 19, 2013 44.47 44.52 44.17 44.21 142,141 -0.39(-0.88%)
Aug 16, 2013 44.61 44.72 44.53 44.60 80,853 +0.11(+0.25%)
Aug 15, 2013 44.33 44.54 44.01 44.49 110,733 -0.32(-0.70%)
Aug 14, 2013 44.80 44.86 44.72 44.80 242,043 +0.00(+0.00%)
Aug 13, 2013 44.60 44.82 44.41 44.80 252,950 +0.35(+0.79%)
Aug 12, 2013 44.45 44.59 44.39 44.46 1,212,177 -0.25(-0.55%)
Aug 09, 2013 44.60 44.77 44.51 44.70 108,547 +0.14(+0.33%)
Aug 08, 2013 44.39 44.61 44.25 44.56 131,208 +0.49(+1.12%)
Aug 07, 2013 44.05 44.14 44.01 44.06 135,400 -0.13(-0.29%)
Aug 06, 2013 44.36 44.39 44.06 44.19 181,355 -0.18(-0.40%)
Aug 05, 2013 44.24 44.37 44.11 44.37 121,517 -0.04(-0.10%)
Aug 02, 2013 44.17 44.45 44.11 44.41 126,260 +0.25(+0.56%)
Aug 01, 2013 44.13 44.24 44.01 44.17 101,520 +0.49(+1.13%)
Jul 31, 2013 43.48 43.94 43.48 43.67 351,745 +0.09(+0.22%)
Jul 30, 2013 43.77 43.79 43.45 43.58 177,013 -0.09(-0.21%)
Jul 29, 2013 43.71 43.76 43.58 43.67 86,527 -0.43(-0.99%)
Jul 26, 2013 43.97 44.11 43.73 44.11 147,433 -0.26(-0.58%)
Jul 25, 2013 43.88 44.39 43.88 44.36 250,736 +0.06(+0.13%)
Jul 24, 2013 44.49 44.49 44.11 44.30 256,838 -0.04(-0.10%)
Jul 23, 2013 44.37 44.42 44.17 44.34 209,919 +0.22(+0.50%)
Jul 22, 2013 43.94 44.18 43.93 44.12 448,528 +0.25(+0.56%)
Jul 19, 2013 43.73 43.94 43.69 43.88 437,053 +0.00(+0.00%)
Jul 18, 2013 43.65 43.88 43.59 43.88 85,921 +0.40(+0.92%)
Jul 17, 2013 43.64 43.70 43.36 43.48 98,197 +0.15(+0.35%)
Jul 16, 2013 43.34 43.41 43.20 43.32 114,864 +0.00(+0.00%)
Jul 15, 2013 43.21 43.34 43.10 43.32 84,743 +0.31(+0.71%)
Jul 12, 2013 43.00 43.08 42.88 43.01 93,571 -0.31(-0.71%)
Jul 11, 2013 43.06 43.34 42.82 43.32 124,522 +1.09(+2.58%)
Jul 10, 2013 42.12 42.50 42.07 42.23 114,688 +0.11(+0.26%)
Jul 09, 2013 42.22 42.17 41.92 42.12 128,803 +0.18(+0.43%)
Jul 08, 2013 41.83 41.95 41.69 41.94 214,251 +0.35(+0.84%)
Jul 05, 2013 41.70 41.70 41.21 41.59 145,184 +0.27(+0.66%)
Jul 03, 2013 41.05 41.45 40.98 41.32 71,989 -0.09(-0.23%)
Jul 02, 2013 41.57 41.78 41.26 41.41 201,729 -0.14(-0.35%)
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.