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 29.57 29.70 29.55 29.62 119,864 +0.06(+0.21%)
Nov 29, 2012 29.52 29.62 29.44 29.55 139,280 +0.26(+0.90%)
Nov 28, 2012 28.89 29.30 28.79 29.29 141,418 +0.21(+0.71%)
Nov 27, 2012 29.17 29.25 29.08 29.08 126,332 -0.17(-0.58%)
Nov 26, 2012 29.16 29.27 29.09 29.25 122,488 -0.13(-0.43%)
Nov 23, 2012 29.15 29.38 29.15 29.38 70,584 +0.59(+2.04%)
Nov 21, 2012 28.76 28.80 28.67 28.79 112,918 +0.12(+0.42%)
Nov 20, 2012 28.46 28.67 28.43 28.67 146,005 +0.06(+0.22%)
Nov 19, 2012 28.47 28.71 28.43 28.61 435,806 +0.53(+1.88%)
Nov 16, 2012 28.11 28.14 27.82 28.08 125,879 -0.08(-0.28%)
Nov 15, 2012 28.17 28.32 28.03 28.16 166,282 +0.16(+0.57%)
Nov 14, 2012 28.41 28.44 27.95 28.00 126,884 -0.30(-1.05%)
Nov 13, 2012 28.11 28.48 28.09 28.29 250,201 -0.14(-0.51%)
Nov 12, 2012 28.47 28.51 28.35 28.44 143,744 +0.00(+0.00%)
Nov 09, 2012 28.24 28.54 28.22 28.44 205,400 -0.04(-0.13%)
Nov 08, 2012 28.62 28.72 28.44 28.48 144,172 -0.28(-0.99%)
Nov 07, 2012 28.91 28.91 28.58 28.76 161,697 -0.38(-1.32%)
Nov 06, 2012 29.07 29.22 28.99 29.15 316,890 +0.21(+0.74%)
Nov 05, 2012 28.88 28.97 28.83 28.93 286,556 -0.09(-0.33%)
Nov 02, 2012 29.29 29.29 28.98 29.03 131,766 -0.30(-1.01%)
Nov 01, 2012 29.19 29.38 29.19 29.32 232,924 +0.28(+0.95%)
Oct 31, 2012 29.26 29.28 28.95 29.04 329,846 +0.04(+0.13%)
Oct 26, 2012 28.94 29.01 29.01 29.01 89,678 -0.03(-0.11%)
Oct 25, 2012 29.19 29.28 28.96 29.04 74,258 +0.13(+0.46%)
Oct 24, 2012 29.03 29.11 28.89 28.91 184,156 +0.00(+0.00%)
Oct 23, 2012 28.94 28.99 28.73 28.91 289,124 -0.41(-1.40%)
Oct 19, 2012 29.64 29.64 29.32 29.32 759,742 -0.52(-1.73%)
Oct 18, 2012 29.76 30.03 29.71 29.83 4,107,639 +0.03(+0.08%)
Oct 17, 2012 29.68 29.88 29.63 29.81 147,723 +0.33(+1.13%)
Oct 16, 2012 29.35 29.53 29.32 29.47 178,512 +0.47(+1.63%)
Oct 15, 2012 28.86 29.01 28.74 29.00 131,968 +0.29(+1.01%)
Oct 12, 2012 28.77 28.89 28.62 28.71 196,156 -0.03(-0.09%)
Oct 11, 2012 28.86 28.92 28.72 28.74 72,222 +0.23(+0.80%)
Oct 10, 2012 28.57 28.61 28.43 28.51 58,724 -0.06(-0.22%)
Oct 09, 2012 28.82 28.85 28.55 28.57 147,964 -0.42(-1.46%)
Oct 08, 2012 28.90 29.00 28.89 28.99 157,438 -0.14(-0.48%)
Oct 05, 2012 29.41 29.48 29.09 29.13 223,257 -0.01(-0.02%)
Oct 04, 2012 28.98 29.15 28.95 29.14 78,286 +0.35(+1.23%)
Oct 03, 2012 28.91 28.92 28.73 28.79 103,033 -0.11(-0.37%)
Oct 02, 2012 29.11 29.13 28.82 28.89 92,522 +0.12(+0.42%)
Oct 01, 2012 28.90 29.09 28.77 28.77 155,799 +0.16(+0.57%)
Sep 28, 2012 28.84 28.86 28.53 28.61 97,890 -0.59(-2.01%)
Sep 27, 2012 29.05 29.28 28.94 29.20 117,072 +0.35(+1.22%)
Sep 26, 2012 28.84 28.94 28.71 28.84 216,321 -0.37(-1.25%)
Sep 25, 2012 29.48 29.61 29.18 29.21 104,728 -0.20(-0.69%)
Sep 24, 2012 29.27 29.45 29.20 29.41 82,570 -0.05(-0.17%)
Sep 21, 2012 29.67 29.67 29.44 29.46 122,972 +0.08(+0.26%)
Sep 20, 2012 29.18 29.40 29.14 29.38 136,760 -0.25(-0.83%)
Sep 19, 2012 29.53 29.71 29.47 29.63 150,896 +0.11(+0.36%)
Sep 18, 2012 29.51 29.58 29.43 29.52 148,816 -0.20(-0.68%)
Sep 17, 2012 29.83 29.91 29.67 29.72 74,974 -0.16(-0.55%)
Sep 14, 2012 29.89 30.15 29.88 29.89 109,058 +0.30(+1.02%)
Sep 13, 2012 29.07 29.69 28.97 29.59 258,764 +0.47(+1.60%)
Sep 12, 2012 29.12 29.17 29.00 29.12 75,026 +0.28(+0.98%)
Sep 11, 2012 28.62 28.91 28.62 28.84 98,125 +0.38(+1.33%)
Sep 10, 2012 28.58 28.63 28.43 28.46 145,539 -0.18(-0.64%)
Sep 07, 2012 28.56 28.69 28.52 28.64 185,086 +0.48(+1.70%)
Sep 06, 2012 27.64 28.22 27.64 28.16 333,503 +0.71(+2.59%)
Sep 05, 2012 27.55 27.56 27.41 27.45 207,444 -0.11(-0.39%)
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.