EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.60%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.45 39.49 39.37 39.46 373,821 -0.02(-0.05%)
May 29, 2014 39.41 39.50 39.34 39.48 125,028 +0.20(+0.52%)
May 28, 2014 39.27 39.32 39.20 39.28 110,513 -0.13(-0.34%)
May 27, 2014 39.38 39.45 39.26 39.41 286,683 +0.22(+0.57%)
May 23, 2014 39.02 39.18 39.18 39.18 151,767 +0.13(+0.34%)
May 22, 2014 38.99 39.06 38.97 39.05 225,871 +0.05(+0.12%)
May 21, 2014 38.89 39.04 38.85 39.01 485,352 +0.28(+0.73%)
May 20, 2014 38.83 38.84 38.60 38.72 168,958 -0.30(-0.78%)
May 19, 2014 38.89 39.04 38.88 39.02 196,848 -0.09(-0.22%)
May 16, 2014 39.04 39.11 38.97 39.11 242,808 +0.11(+0.29%)
May 15, 2014 39.14 39.14 38.89 39.00 191,252 -0.20(-0.52%)
May 14, 2014 39.23 39.30 39.13 39.20 226,636 -0.07(-0.17%)
May 13, 2014 39.22 39.27 39.16 39.27 155,607 +0.01(+0.03%)
May 12, 2014 39.15 39.26 39.10 39.26 287,017 +0.25(+0.64%)
May 09, 2014 39.01 39.02 38.85 39.01 129,037 -0.03(-0.08%)
May 08, 2014 39.05 39.23 38.98 39.04 351,590 +0.04(+0.10%)
May 07, 2014 38.93 39.00 38.76 39.00 220,600 +0.12(+0.31%)
May 06, 2014 38.93 38.97 38.82 38.88 876,133 -0.08(-0.20%)
May 05, 2014 38.70 38.98 38.63 38.96 201,000 -0.01(-0.02%)
May 02, 2014 38.86 39.06 38.86 38.97 124,478 -0.07(-0.19%)
May 01, 2014 39.02 39.06 38.92 39.04 960,900 +0.04(+0.10%)
Apr 30, 2014 38.85 39.03 38.78 39.00 527,258 +0.15(+0.37%)
Apr 29, 2014 38.74 38.91 38.72 38.85 760,938 +0.34(+0.87%)
Apr 28, 2014 38.53 38.60 38.24 38.52 318,035 +0.19(+0.50%)
Apr 25, 2014 38.44 38.47 38.24 38.32 308,448 -0.18(-0.46%)
Apr 24, 2014 38.51 38.56 38.29 38.50 360,385 +0.01(+0.02%)
Apr 23, 2014 38.56 38.57 38.44 38.50 1,922,781 -0.11(-0.27%)
Apr 22, 2014 38.57 38.63 38.52 38.60 343,484 +0.15(+0.40%)
Apr 21, 2014 38.38 38.45 38.20 38.45 187,211 +0.09(+0.24%)
Apr 17, 2014 38.26 38.36 38.36 38.36 212,898 +0.18(+0.48%)
Apr 16, 2014 38.04 38.18 37.89 38.17 295,734 +0.42(+1.12%)
Apr 15, 2014 37.80 37.84 37.33 37.75 661,293 -0.13(-0.33%)
Apr 14, 2014 37.75 37.91 37.68 37.88 205,556 +0.22(+0.60%)
Apr 11, 2014 37.71 37.87 37.62 37.65 323,732 -0.16(-0.42%)
Apr 10, 2014 38.32 38.34 37.76 37.81 258,018 -0.72(-1.87%)
Apr 09, 2014 38.32 38.53 38.19 38.53 2,011,955 +0.50(+1.30%)
Apr 08, 2014 37.89 38.11 37.86 38.03 1,109,979 +0.05(+0.12%)
Apr 07, 2014 38.13 38.18 37.90 37.99 216,625 -0.15(-0.40%)
Apr 04, 2014 38.39 38.46 38.08 38.14 194,406 -0.11(-0.29%)
Apr 03, 2014 38.31 38.31 38.10 38.25 139,157 -0.09(-0.23%)
Apr 02, 2014 38.30 38.35 38.24 38.34 130,399 +0.07(+0.17%)
Apr 01, 2014 38.25 38.30 38.20 38.27 165,620 +0.22(+0.57%)
Mar 31, 2014 38.08 38.17 38.01 38.05 283,071 +0.22(+0.58%)
Mar 28, 2014 37.82 37.95 37.77 37.84 163,554 +0.30(+0.79%)
Mar 27, 2014 37.47 37.58 37.40 37.54 167,638 +0.20(+0.55%)
Mar 26, 2014 37.62 37.67 37.33 37.33 115,179 -0.04(-0.11%)
Mar 25, 2014 37.24 37.45 37.13 37.37 190,337 +0.43(+1.16%)
Mar 24, 2014 37.11 37.11 36.73 36.94 208,479 +0.04(+0.11%)
Mar 21, 2014 37.12 37.25 36.84 36.90 230,762 -0.05(-0.14%)
Mar 20, 2014 36.76 37.00 36.69 36.96 188,335 -0.11(-0.29%)
Mar 19, 2014 37.46 37.49 36.86 37.06 182,603 -0.46(-1.22%)
Mar 18, 2014 37.31 37.62 37.31 37.52 141,659 +0.22(+0.60%)
Mar 17, 2014 37.16 37.34 37.10 37.29 191,479 +0.46(+1.24%)
Mar 14, 2014 36.71 36.98 36.68 36.84 117,646 -0.10(-0.27%)
Mar 13, 2014 37.69 37.70 36.83 36.94 777,633 -0.65(-1.74%)
Mar 12, 2014 37.41 37.63 37.34 37.59 154,530 -0.13(-0.35%)
Mar 11, 2014 37.89 38.03 37.66 37.72 419,324 -0.25(-0.66%)
Mar 10, 2014 37.95 37.97 37.70 37.97 169,559 -0.22(-0.57%)
Mar 07, 2014 38.32 38.32 38.02 38.19 260,011 -0.28(-0.74%)
Mar 06, 2014 38.44 38.56 38.42 38.48 164,031 +0.38(+1.01%)
Mar 05, 2014 38.07 38.17 38.03 38.09 164,621 -0.04(-0.11%)
Mar 04, 2014 38.08 38.16 38.05 38.14 166,225 +0.74(+1.97%)
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.