EAFE Value Ishares MSCI ETF (NY: EFV )

50.42 USD -0.41 (-0.80%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 49.73 49.85 49.55 49.74 189,256 +0.09(+0.19%)
Mar 27, 2013 49.37 49.69 49.18 49.65 81,378 -0.34(-0.69%)
Mar 26, 2013 49.84 49.99 49.75 49.99 77,853 +0.25(+0.50%)
Mar 25, 2013 50.50 50.54 49.57 49.74 318,497 -0.80(-1.58%)
Mar 22, 2013 50.31 50.61 50.31 50.54 78,717 +0.55(+1.10%)
Mar 21, 2013 49.96 50.31 49.89 49.99 68,420 -0.38(-0.75%)
Mar 20, 2013 50.39 50.54 50.24 50.37 236,639 +0.43(+0.86%)
Mar 19, 2013 50.25 50.38 49.65 49.94 228,924 -0.18(-0.36%)
Mar 18, 2013 49.98 50.47 49.96 50.12 86,553 -0.57(-1.13%)
Mar 15, 2013 50.85 50.89 50.63 50.69 109,369 -0.01(-0.02%)
Mar 14, 2013 50.49 50.79 50.37 50.70 98,172 +0.50(+1.00%)
Mar 13, 2013 50.11 50.36 49.92 50.20 574,571 -0.09(-0.18%)
Mar 12, 2013 50.54 50.67 50.20 50.29 1,271,303 -0.25(-0.49%)
Mar 11, 2013 50.62 50.65 50.45 50.54 3,210,440 -0.12(-0.24%)
Mar 08, 2013 50.48 50.69 50.36 50.66 134,560 +0.18(+0.36%)
Mar 07, 2013 50.34 50.53 50.34 50.48 146,703 +0.13(+0.26%)
Mar 06, 2013 50.56 50.56 50.17 50.35 119,704 +0.17(+0.34%)
Mar 05, 2013 50.07 50.27 50.04 50.18 149,896 +0.62(+1.25%)
Mar 04, 2013 49.40 49.67 49.25 49.56 243,776 +0.07(+0.14%)
Mar 01, 2013 49.30 49.60 49.07 49.49 136,034 -0.13(-0.26%)
Feb 28, 2013 49.69 49.96 49.60 49.62 118,656 -0.12(-0.24%)
Feb 27, 2013 48.97 49.79 48.95 49.74 106,669 +0.69(+1.41%)
Feb 26, 2013 49.10 49.28 48.73 49.05 104,117 -0.83(-1.66%)
Feb 22, 2013 49.62 49.93 49.44 49.88 115,790 +0.65(+1.32%)
Feb 21, 2013 49.39 49.39 49.01 49.23 109,303 -0.81(-1.62%)
Feb 20, 2013 50.61 50.71 50.04 50.04 337,735 -0.67(-1.32%)
Feb 19, 2013 50.42 50.72 50.34 50.71 139,750 +0.63(+1.26%)
Feb 15, 2013 50.31 50.33 49.91 50.08 123,324 -0.20(-0.40%)
Feb 14, 2013 50.07 50.32 50.02 50.28 138,334 -0.37(-0.73%)
Feb 13, 2013 50.66 50.86 50.56 50.65 115,115 +0.12(+0.24%)
Feb 12, 2013 50.35 50.66 50.19 50.53 87,748 +0.31(+0.62%)
Feb 11, 2013 50.39 50.48 50.17 50.22 387,975 -0.09(-0.18%)
Feb 08, 2013 50.20 50.35 50.20 50.31 287,611 +0.32(+0.64%)
Feb 07, 2013 50.26 50.38 49.70 49.99 169,119 -0.39(-0.77%)
Feb 06, 2013 50.01 50.39 50.00 50.38 532,246 +0.34(+0.68%)
Feb 04, 2013 50.64 50.65 50.02 50.04 232,065 -1.20(-2.34%)
Feb 01, 2013 51.16 51.32 50.98 51.24 116,721 +0.26(+0.51%)
Jan 31, 2013 51.04 51.23 50.94 50.98 224,615 -0.18(-0.35%)
Jan 30, 2013 51.11 51.34 51.10 51.16 135,032 +0.01(+0.02%)
Jan 29, 2013 50.82 51.20 50.80 51.15 194,690 +0.45(+0.89%)
Jan 28, 2013 50.82 50.88 50.51 50.70 429,400 -0.17(-0.33%)
Jan 25, 2013 50.77 50.88 50.59 50.87 196,127 +0.50(+0.99%)
Jan 24, 2013 50.15 50.45 50.05 50.37 115,746 +0.39(+0.78%)
Jan 23, 2013 49.98 50.06 49.84 49.98 272,558 -0.19(-0.39%)
Jan 22, 2013 50.04 50.18 49.86 50.17 177,766 -0.07(-0.13%)
Jan 18, 2013 50.21 50.25 49.94 50.24 237,685 +0.02(+0.04%)
Jan 17, 2013 50.23 50.32 50.08 50.22 405,475 +0.41(+0.82%)
Jan 16, 2013 49.70 49.90 49.53 49.81 149,161 -0.39(-0.78%)
Jan 15, 2013 49.97 50.22 49.84 50.20 192,380 -0.15(-0.30%)
Jan 14, 2013 50.33 50.35 50.13 50.35 1,404,498 +0.11(+0.22%)
Jan 11, 2013 50.16 50.32 50.04 50.24 2,246,388 +0.10(+0.20%)
Jan 10, 2013 49.97 50.20 49.83 50.14 597,194 +0.79(+1.60%)
Jan 09, 2013 49.22 49.42 49.21 49.35 659,636 +0.32(+0.65%)
Jan 08, 2013 49.04 49.04 48.73 49.03 348,047 -0.18(-0.37%)
Jan 07, 2013 49.01 49.24 48.93 49.21 157,760 -0.10(-0.21%)
Jan 04, 2013 49.02 49.41 48.91 49.31 133,733 +0.31(+0.62%)
Jan 03, 2013 49.18 49.35 48.93 49.01 217,014 -0.49(-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.