EAFE Value Ishares MSCI ETF (NY: EFV )

49.29 USD -1.73 (-3.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 54.71 54.93 54.66 54.84 77,428 -0.15(-0.27%)
Sep 26, 2013 54.74 55.07 54.74 54.99 103,508 +0.25(+0.46%)
Sep 25, 2013 54.59 54.81 54.55 54.74 75,278 +0.12(+0.22%)
Sep 24, 2013 54.67 54.87 54.54 54.62 76,816 +0.00(+0.00%)
Sep 23, 2013 54.60 54.70 54.38 54.62 79,602 -0.03(-0.06%)
Sep 20, 2013 54.84 54.90 54.65 54.65 169,934 -0.43(-0.77%)
Sep 19, 2013 55.27 55.36 54.98 55.08 207,629 -0.37(-0.67%)
Sep 18, 2013 53.95 55.48 53.84 55.45 139,807 +1.43(+2.65%)
Sep 17, 2013 53.83 54.02 53.83 54.02 100,058 +0.08(+0.15%)
Sep 16, 2013 54.13 54.15 53.92 53.94 110,967 +0.38(+0.71%)
Sep 13, 2013 53.33 53.56 53.19 53.56 110,412 +0.18(+0.34%)
Sep 12, 2013 53.41 53.59 53.36 53.38 117,351 -0.24(-0.45%)
Sep 11, 2013 53.25 53.62 53.21 53.62 144,710 +0.19(+0.36%)
Sep 10, 2013 53.17 53.45 53.16 53.43 122,027 +0.64(+1.21%)
Sep 09, 2013 52.37 52.80 52.37 52.79 121,445 +0.75(+1.44%)
Sep 06, 2013 51.94 52.18 51.63 52.04 75,076 +0.32(+0.62%)
Sep 05, 2013 51.54 51.74 51.51 51.72 67,401 +0.07(+0.14%)
Sep 04, 2013 51.02 51.71 51.02 51.65 109,765 +0.48(+0.94%)
Sep 03, 2013 51.39 51.40 50.92 51.17 87,442 +0.89(+1.77%)
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%)
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.