EAFE Value Ishares MSCI ETF (NY: EFV )

49.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 50.55 50.57 50.19 50.28 59,087 -0.55(-1.08%)
Aug 29, 2013 50.82 51.09 50.80 50.83 168,859 -0.10(-0.20%)
Aug 28, 2013 50.66 51.07 50.64 50.93 97,486 +0.07(+0.14%)
Aug 27, 2013 51.12 51.29 50.80 50.86 111,549 -0.88(-1.70%)
Aug 26, 2013 51.85 51.96 51.72 51.74 109,412 -0.39(-0.75%)
Aug 23, 2013 51.91 52.14 51.84 52.13 68,769 +0.44(+0.85%)
Aug 22, 2013 51.54 51.78 51.54 51.69 80,081 +0.55(+1.08%)
Aug 21, 2013 51.39 51.57 50.95 51.14 99,478 -0.61(-1.18%)
Aug 20, 2013 51.62 51.87 51.52 51.75 116,449 -0.11(-0.21%)
Aug 19, 2013 52.17 52.22 51.81 51.86 121,169 -0.46(-0.88%)
Aug 16, 2013 52.33 52.46 52.24 52.32 68,924 +0.13(+0.25%)
Aug 15, 2013 52.00 52.25 51.63 52.19 94,395 -0.37(-0.70%)
Aug 14, 2013 52.56 52.63 52.46 52.56 206,331 +0.00(+0.00%)
Aug 13, 2013 52.32 52.58 52.10 52.56 215,629 +0.41(+0.79%)
Aug 12, 2013 52.14 52.31 52.07 52.15 1,033,326 -0.29(-0.55%)
Aug 09, 2013 52.32 52.52 52.22 52.44 92,532 +0.17(+0.33%)
Aug 08, 2013 52.07 52.33 51.91 52.27 111,849 +0.58(+1.12%)
Aug 07, 2013 51.67 51.78 51.63 51.69 115,423 -0.15(-0.29%)
Aug 06, 2013 52.04 52.07 51.68 51.84 154,597 -0.21(-0.40%)
Aug 05, 2013 51.90 52.05 51.74 52.05 103,588 -0.05(-0.10%)
Aug 02, 2013 51.81 52.14 51.75 52.10 107,631 +0.29(+0.56%)
Aug 01, 2013 51.77 51.90 51.63 51.81 86,542 +0.58(+1.13%)
Jul 31, 2013 51.01 51.54 51.00 51.23 299,847 +0.11(+0.22%)
Jul 30, 2013 51.34 51.37 50.97 51.12 150,896 -0.11(-0.21%)
Jul 29, 2013 51.28 51.34 51.12 51.23 73,761 -0.51(-0.99%)
Jul 26, 2013 51.58 51.74 51.30 51.74 125,680 -0.30(-0.58%)
Jul 25, 2013 51.48 52.07 51.48 52.04 213,741 +0.07(+0.13%)
Jul 24, 2013 52.19 52.19 51.75 51.97 218,943 -0.05(-0.10%)
Jul 23, 2013 52.05 52.11 51.82 52.02 178,947 +0.26(+0.50%)
Jul 22, 2013 51.54 51.83 51.53 51.76 382,350 +0.29(+0.56%)
Jul 19, 2013 51.30 51.55 51.25 51.47 372,568 +0.00(+0.00%)
Jul 18, 2013 51.20 51.48 51.13 51.47 73,244 +0.47(+0.92%)
Jul 17, 2013 51.19 51.26 50.86 51.00 83,709 +0.18(+0.35%)
Jul 16, 2013 50.84 50.92 50.68 50.82 97,917 +0.00(+0.00%)
Jul 15, 2013 50.69 50.84 50.56 50.82 72,240 +0.36(+0.71%)
Jul 12, 2013 50.44 50.54 50.30 50.46 79,765 -0.36(-0.71%)
Jul 11, 2013 50.51 50.84 50.23 50.82 106,150 +1.28(+2.58%)
Jul 10, 2013 49.41 49.86 49.35 49.54 97,767 +0.13(+0.26%)
Jul 09, 2013 49.53 49.47 49.17 49.41 109,799 +0.21(+0.43%)
Jul 08, 2013 49.07 49.21 48.90 49.20 182,640 +0.41(+0.84%)
Jul 05, 2013 48.92 48.92 48.34 48.79 123,763 +0.32(+0.66%)
Jul 03, 2013 48.16 48.62 48.07 48.47 61,368 -0.11(-0.23%)
Jul 02, 2013 48.77 49.01 48.40 48.58 171,965 -0.17(-0.35%)
Jul 01, 2013 48.90 49.04 48.69 48.75 135,678 +0.37(+0.76%)
Jun 28, 2013 48.40 48.68 48.32 48.38 219,017 -0.23(-0.47%)
Jun 27, 2013 48.53 48.78 48.49 48.61 132,511 -0.67(-1.36%)
Jun 26, 2013 49.26 49.35 49.04 49.28 168,090 +0.30(+0.61%)
Jun 25, 2013 48.85 49.06 48.56 48.98 144,380 +0.58(+1.20%)
Jun 24, 2013 48.20 48.68 47.93 48.40 261,494 -0.85(-1.73%)
Jun 21, 2013 49.62 49.69 48.74 49.25 441,922 +0.14(+0.29%)
Jun 20, 2013 49.93 49.95 49.00 49.11 115,416 -1.81(-3.55%)
Jun 19, 2013 51.90 51.96 50.86 50.92 126,043 -1.03(-1.98%)
Jun 18, 2013 51.87 52.07 51.77 51.95 137,389 +0.34(+0.66%)
Jun 17, 2013 51.88 51.99 51.28 51.61 813,813 +0.77(+1.51%)
Jun 14, 2013 51.01 51.31 50.63 50.84 83,279 -0.61(-1.19%)
Jun 13, 2013 50.79 51.51 50.69 51.45 499,211 +0.92(+1.82%)
Jun 12, 2013 51.21 51.22 50.42 50.53 206,983 -0.19(-0.37%)
Jun 11, 2013 50.46 50.98 50.43 50.72 937,998 -0.58(-1.13%)
Jun 10, 2013 51.41 51.41 51.06 51.30 64,118 +0.00(+0.00%)
Jun 07, 2013 50.67 51.33 50.58 51.30 83,941 +0.60(+1.18%)
Jun 06, 2013 50.46 50.70 50.17 50.70 73,855 +0.26(+0.52%)
Jun 05, 2013 50.94 50.96 50.38 50.44 87,864 -1.15(-2.23%)
Jun 04, 2013 51.75 51.93 51.31 51.59 70,657 +0.08(+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.