EAFE Value Ishares MSCI ETF (NY: EFV )

57.41 +0.92 (+1.63%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.96 32.97 32.72 32.78 90,624 -0.36(-1.08%)
Aug 29, 2013 33.13 33.31 33.12 33.14 258,987 -0.07(-0.20%)
Aug 28, 2013 33.03 33.30 33.01 33.21 149,519 +0.05(+0.14%)
Aug 27, 2013 33.33 33.44 33.12 33.16 171,088 -0.57(-1.70%)
Aug 26, 2013 33.81 33.88 33.72 33.73 167,810 -0.25(-0.75%)
Aug 23, 2013 33.85 34.00 33.80 33.99 105,474 +0.29(+0.85%)
Aug 22, 2013 33.60 33.76 33.60 33.70 122,824 +0.36(+1.08%)
Aug 21, 2013 33.51 33.62 33.22 33.34 152,574 -0.40(-1.18%)
Aug 20, 2013 33.66 33.82 33.59 33.74 178,603 -0.07(-0.21%)
Aug 19, 2013 34.01 34.05 33.78 33.81 185,842 -0.30(-0.88%)
Aug 16, 2013 34.12 34.20 34.06 34.11 105,712 +0.08(+0.25%)
Aug 15, 2013 33.90 34.06 33.66 34.03 144,778 -0.24(-0.70%)
Aug 14, 2013 34.27 34.31 34.20 34.27 316,460 +0.00(+0.00%)
Aug 13, 2013 34.11 34.28 33.97 34.27 330,720 +0.27(+0.79%)
Aug 12, 2013 34.00 34.11 33.95 34.00 1,584,863 -0.19(-0.55%)
Aug 09, 2013 34.11 34.24 34.05 34.19 141,920 +0.11(+0.33%)
Aug 08, 2013 33.95 34.12 33.85 34.08 171,548 +0.38(+1.12%)
Aug 07, 2013 33.69 33.76 33.66 33.70 177,029 -0.10(-0.29%)
Aug 06, 2013 33.93 33.95 33.70 33.80 237,113 -0.14(-0.40%)
Aug 05, 2013 33.84 33.94 33.73 33.94 158,878 -0.03(-0.10%)
Aug 02, 2013 33.78 34.00 33.74 33.97 165,079 +0.19(+0.56%)
Aug 01, 2013 33.75 33.84 33.66 33.78 132,733 +0.38(+1.13%)
Jul 31, 2013 33.26 33.60 33.25 33.40 459,890 +0.07(+0.22%)
Jul 30, 2013 33.47 33.49 33.23 33.33 231,436 -0.07(-0.21%)
Jul 29, 2013 33.43 33.47 33.33 33.40 113,130 -0.33(-0.99%)
Jul 26, 2013 33.63 33.73 33.45 33.73 192,761 -0.20(-0.58%)
Jul 25, 2013 33.56 33.95 33.56 33.93 327,825 +0.05(+0.13%)
Jul 24, 2013 34.03 34.03 33.74 33.88 335,803 -0.03(-0.10%)
Jul 23, 2013 33.94 33.98 33.79 33.92 274,459 +0.17(+0.50%)
Jul 22, 2013 33.61 33.79 33.60 33.75 586,429 +0.19(+0.56%)
Jul 19, 2013 33.45 33.61 33.41 33.56 571,426 +0.00(+0.00%)
Jul 18, 2013 33.38 33.56 33.34 33.56 112,337 +0.31(+0.92%)
Jul 17, 2013 33.38 33.42 33.16 33.25 128,388 +0.12(+0.35%)
Jul 16, 2013 33.15 33.20 33.04 33.13 150,180 +0.00(+0.00%)
Jul 15, 2013 33.05 33.15 32.97 33.13 110,798 +0.23(+0.71%)
Jul 12, 2013 32.89 32.95 32.79 32.90 122,339 -0.23(-0.71%)
Jul 11, 2013 32.93 33.15 32.75 33.13 162,807 +0.83(+2.58%)
Jul 10, 2013 32.22 32.51 32.18 32.30 149,950 +0.08(+0.26%)
Jul 09, 2013 32.29 32.25 32.06 32.22 168,404 +0.14(+0.43%)
Jul 08, 2013 31.99 32.08 31.88 32.08 280,124 +0.27(+0.84%)
Jul 05, 2013 31.90 31.90 31.52 31.81 189,821 +0.21(+0.66%)
Jul 03, 2013 31.40 31.70 31.34 31.60 94,123 -0.07(-0.23%)
Jul 02, 2013 31.80 31.95 31.56 31.67 263,751 -0.11(-0.35%)
Jul 01, 2013 31.88 31.97 31.75 31.78 208,096 +0.24(+0.76%)
Jun 28, 2013 31.56 31.74 31.51 31.54 335,917 -0.15(-0.47%)
Jun 27, 2013 31.64 31.80 31.62 31.69 203,238 +0.29(+0.92%)
Jun 26, 2013 31.39 31.45 31.25 31.41 263,754 +0.19(+0.61%)
Jun 25, 2013 31.13 31.27 30.95 31.21 226,550 +0.37(+1.20%)
Jun 24, 2013 30.72 31.02 30.55 30.85 410,316 -0.54(-1.73%)
Jun 21, 2013 31.62 31.67 31.06 31.39 693,430 +0.09(+0.29%)
Jun 20, 2013 31.82 31.83 31.23 31.30 181,102 -1.15(-3.55%)
Jun 19, 2013 33.08 33.11 32.41 32.45 197,777 -0.66(-1.98%)
Jun 18, 2013 33.06 33.18 32.99 33.11 215,580 +0.22(+0.66%)
Jun 17, 2013 33.06 33.13 32.68 32.89 1,276,974 +0.49(+1.51%)
Jun 14, 2013 32.51 32.70 32.27 32.40 130,675 -0.39(-1.19%)
Jun 13, 2013 32.37 32.83 32.30 32.79 783,324 +0.59(+1.82%)
Jun 12, 2013 32.64 32.64 32.13 32.20 324,782 -0.12(-0.37%)
Jun 11, 2013 32.16 32.49 32.14 32.32 1,471,836 -0.37(-1.13%)
Jun 10, 2013 32.76 32.76 32.54 32.69 100,609 +0.00(+0.00%)
Jun 07, 2013 32.29 32.71 32.23 32.69 131,713 +0.38(+1.18%)
Jun 06, 2013 32.16 32.31 31.97 32.31 115,887 +0.17(+0.52%)
Jun 05, 2013 32.46 32.48 32.11 32.15 137,869 -0.73(-2.23%)
Jun 04, 2013 32.98 33.09 32.70 32.88 110,869 +0.05(+0.16%)
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.