EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.80 38.80 38.80 38.80 138,789 +0.01(+0.04%)
Aug 28, 2014 38.80 38.85 38.72 38.79 135,599 -0.24(-0.61%)
Aug 27, 2014 39.09 39.09 38.97 39.03 197,463 +0.10(+0.24%)
Aug 26, 2014 38.95 39.07 38.93 38.93 154,924 +0.02(+0.05%)
Aug 25, 2014 38.84 38.98 38.77 38.91 142,111 +0.31(+0.79%)
Aug 22, 2014 38.73 38.73 38.61 38.61 622,959 -0.25(-0.63%)
Aug 21, 2014 38.78 38.90 38.72 38.85 180,785 +0.23(+0.60%)
Aug 20, 2014 38.58 38.69 38.54 38.62 175,513 -0.14(-0.37%)
Aug 19, 2014 38.71 38.78 38.67 38.76 232,607 +0.05(+0.14%)
Aug 18, 2014 38.64 38.72 38.55 38.71 150,330 +0.25(+0.64%)
Aug 15, 2014 38.74 38.74 38.16 38.46 335,499 -0.02(-0.05%)
Aug 14, 2014 38.46 38.54 38.38 38.48 483,863 +0.16(+0.41%)
Aug 13, 2014 38.43 38.47 38.31 38.33 939,647 +0.15(+0.39%)
Aug 12, 2014 38.14 38.20 38.06 38.18 160,001 -0.01(-0.02%)
Aug 11, 2014 38.21 38.30 38.15 38.18 194,675 +0.10(+0.25%)
Aug 08, 2014 37.84 38.03 37.76 38.09 148,010 +0.25(+0.67%)
Aug 07, 2014 38.31 38.32 37.76 37.84 178,424 -0.38(-1.00%)
Aug 06, 2014 38.03 38.31 37.94 38.22 384,406 -0.13(-0.34%)
Aug 05, 2014 38.65 38.68 38.23 38.35 287,607 -0.54(-1.38%)
Aug 04, 2014 38.84 38.93 38.61 38.89 119,297 +0.21(+0.55%)
Aug 01, 2014 38.74 38.91 38.59 38.67 463,481 -0.27(-0.68%)
Jul 31, 2014 39.25 39.26 38.93 38.94 179,153 -0.61(-1.53%)
Jul 30, 2014 39.66 39.70 39.39 39.55 176,843 -0.07(-0.17%)
Jul 29, 2014 39.83 39.83 39.59 39.61 348,980 -0.07(-0.19%)
Jul 28, 2014 39.71 39.76 39.49 39.69 121,817 -0.01(-0.02%)
Jul 25, 2014 39.79 39.81 39.56 39.70 92,579 -0.12(-0.31%)
Jul 24, 2014 39.86 39.86 39.74 39.82 121,363 +0.10(+0.24%)
Jul 23, 2014 39.78 39.80 39.66 39.72 138,720 +0.09(+0.22%)
Jul 22, 2014 39.66 39.69 39.58 39.63 153,010 +0.19(+0.48%)
Jul 21, 2014 39.34 39.45 39.25 39.44 134,554 -0.14(-0.36%)
Jul 18, 2014 39.36 39.62 39.35 39.59 114,665 +0.35(+0.90%)
Jul 17, 2014 39.55 39.68 39.20 39.23 147,838 -0.59(-1.47%)
Jul 16, 2014 39.85 39.86 39.74 39.82 165,885 +0.31(+0.79%)
Jul 15, 2014 39.68 39.69 39.37 39.51 240,123 -0.07(-0.19%)
Jul 14, 2014 39.69 39.69 39.56 39.58 158,232 +0.24(+0.61%)
Jul 11, 2014 39.26 39.36 39.16 39.34 202,327 +0.07(+0.19%)
Jul 10, 2014 39.04 39.28 38.98 39.27 228,481 -0.47(-1.18%)
Jul 09, 2014 39.58 39.79 39.53 39.74 338,063 +0.14(+0.34%)
Jul 08, 2014 39.80 39.81 39.49 39.60 188,197 -0.37(-0.94%)
Jul 07, 2014 40.05 40.08 39.94 39.97 324,271 -0.37(-0.93%)
Jul 03, 2014 40.28 40.35 40.35 40.35 272,586 +0.07(+0.19%)
Jul 02, 2014 40.19 40.27 40.12 40.27 227,864 +0.09(+0.22%)
Jul 01, 2014 40.11 40.28 40.01 40.19 265,648 +0.31(+0.77%)
Jun 30, 2014 39.78 39.92 39.75 39.88 285,655 -0.01(-0.02%)
Jun 27, 2014 39.68 39.89 39.68 39.89 109,124 +0.07(+0.17%)
Jun 26, 2014 39.74 39.83 39.47 39.82 136,649 -0.03(-0.09%)
Jun 25, 2014 39.64 39.85 39.62 39.85 145,315 +0.06(+0.14%)
Jun 24, 2014 40.00 40.04 39.78 39.80 353,617 -0.30(-0.76%)
Jun 23, 2014 40.06 40.13 39.96 40.10 203,903 -0.09(-0.21%)
Jun 20, 2014 40.23 40.23 40.11 40.19 180,688 -0.12(-0.29%)
Jun 19, 2014 40.31 40.38 40.23 40.31 173,193 +0.20(+0.51%)
Jun 18, 2014 39.79 40.11 39.69 40.10 163,592 +0.40(+1.01%)
Jun 17, 2014 39.52 39.70 39.52 39.70 150,324 -0.06(-0.15%)
Jun 16, 2014 39.67 39.81 39.65 39.76 132,709 +0.01(+0.02%)
Jun 13, 2014 39.76 39.81 39.65 39.75 131,940 +0.09(+0.22%)
Jun 12, 2014 39.76 39.80 39.61 39.66 123,217 +0.02(+0.06%)
Jun 11, 2014 39.69 39.71 39.59 39.64 102,302 -0.15(-0.37%)
Jun 10, 2014 39.74 39.82 39.71 39.79 153,535 -0.18(-0.45%)
Jun 06, 2014 39.82 39.97 39.78 39.97 160,011 +0.31(+0.78%)
Jun 05, 2014 39.53 39.70 39.38 39.66 246,723 +0.24(+0.62%)
Jun 04, 2014 39.30 39.44 39.29 39.41 401,955 -0.03(-0.07%)
Jun 03, 2014 39.41 39.45 39.35 39.44 291,706 -0.08(-0.19%)
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.