EAFE Value Ishares MSCI ETF (NY: EFV )

54.38 -0.12 (-0.21%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.66 36.06 35.60 35.83 296,696 -0.52(-1.42%)
Nov 29, 2010 36.23 36.43 35.85 36.35 209,126 -0.35(-0.96%)
Nov 26, 2010 36.68 36.86 36.63 36.70 91,704 -0.70(-1.88%)
Nov 24, 2010 37.28 37.40 37.40 37.40 250,757 +0.45(+1.23%)
Nov 23, 2010 37.26 37.28 36.83 36.95 160,131 -1.19(-3.12%)
Nov 22, 2010 38.13 38.25 37.74 38.14 129,007 -0.51(-1.33%)
Nov 19, 2010 38.24 38.65 38.12 38.65 103,052 +0.08(+0.20%)
Nov 18, 2010 38.50 38.65 38.43 38.58 96,563 +0.89(+2.37%)
Nov 17, 2010 37.60 37.87 37.56 37.69 86,514 +0.29(+0.77%)
Nov 16, 2010 38.05 38.06 37.25 37.40 187,578 -0.94(-2.45%)
Nov 15, 2010 38.62 38.67 38.34 38.34 93,292 -0.03(-0.08%)
Nov 12, 2010 38.53 38.74 38.18 38.37 87,625 -0.29(-0.74%)
Nov 11, 2010 38.59 38.68 38.41 38.65 77,542 -0.41(-1.05%)
Nov 10, 2010 39.06 39.10 38.48 39.06 100,301 +0.22(+0.57%)
Nov 09, 2010 39.52 39.56 38.75 38.84 77,400 -0.41(-1.04%)
Nov 08, 2010 39.18 39.30 39.03 39.25 122,573 -0.26(-0.65%)
Nov 05, 2010 39.57 39.68 39.33 39.51 128,739 -0.33(-0.82%)
Nov 04, 2010 39.58 39.86 39.55 39.83 409,848 +0.80(+2.06%)
Nov 03, 2010 38.92 39.03 38.41 39.03 148,626 +0.17(+0.45%)
Nov 02, 2010 38.85 38.94 38.74 38.86 67,915 +0.67(+1.74%)
Nov 01, 2010 38.41 38.52 37.98 38.19 107,717 -0.20(-0.51%)
Oct 29, 2010 38.34 38.48 38.24 38.39 97,624 +0.02(+0.04%)
Oct 28, 2010 38.46 38.46 38.16 38.37 75,783 +0.39(+1.04%)
Oct 27, 2010 38.08 38.12 37.64 37.98 164,410 -0.58(-1.49%)
Oct 25, 2010 38.85 38.96 38.56 38.56 121,332 +0.05(+0.14%)
Oct 22, 2010 38.56 38.63 38.42 38.50 61,180 +0.09(+0.24%)
Oct 21, 2010 38.62 38.84 38.14 38.41 140,860 -0.22(-0.57%)
Oct 20, 2010 38.18 38.77 38.12 38.63 104,751 +0.71(+1.88%)
Oct 19, 2010 38.17 38.37 37.76 37.92 173,746 -0.89(-2.30%)
Oct 18, 2010 38.48 38.94 38.47 38.81 122,603 +0.23(+0.60%)
Oct 15, 2010 38.86 38.86 38.33 38.58 151,015 -0.19(-0.50%)
Oct 14, 2010 38.73 38.85 38.53 38.77 103,198 +0.32(+0.83%)
Oct 13, 2010 38.40 38.67 38.30 38.46 81,792 +0.41(+1.07%)
Oct 12, 2010 37.79 38.16 37.55 38.05 99,334 -0.13(-0.34%)
Oct 11, 2010 38.28 38.33 38.04 38.18 69,163 -0.06(-0.16%)
Oct 08, 2010 38.24 38.31 37.96 38.24 95,102 +0.23(+0.60%)
Oct 07, 2010 38.41 38.41 37.79 38.01 129,698 +0.01(+0.02%)
Oct 06, 2010 37.87 38.05 37.81 38.00 122,842 +0.31(+0.82%)
Oct 05, 2010 37.28 37.82 37.25 37.69 92,791 +1.10(+3.00%)
Oct 04, 2010 36.82 36.94 36.45 36.59 190,216 -0.59(-1.59%)
Oct 01, 2010 37.19 37.26 36.94 37.19 230,839 +0.36(+0.97%)
Sep 30, 2010 37.29 37.40 36.62 36.83 193,074 -0.23(-0.61%)
Sep 29, 2010 37.14 37.28 36.94 37.06 91,434 -0.17(-0.47%)
Sep 28, 2010 37.07 37.28 36.65 37.23 226,537 +0.25(+0.68%)
Sep 27, 2010 37.14 37.18 36.94 36.98 101,916 -0.17(-0.47%)
Sep 24, 2010 36.91 37.20 36.85 37.16 95,790 +0.99(+2.74%)
Sep 23, 2010 36.18 36.50 36.07 36.16 206,313 -0.45(-1.22%)
Sep 22, 2010 36.78 36.93 36.49 36.61 134,790 -0.01(-0.02%)
Sep 21, 2010 36.69 36.93 36.35 36.62 191,995 -0.02(-0.06%)
Sep 20, 2010 36.22 36.72 36.12 36.64 305,304 +0.60(+1.66%)
Sep 17, 2010 36.04 36.27 35.90 36.04 132,577 -0.43(-1.18%)
Sep 15, 2010 36.25 36.53 36.08 36.47 249,433 -0.02(-0.06%)
Sep 14, 2010 36.18 36.63 36.03 36.50 234,855 +0.20(+0.54%)
Sep 13, 2010 36.18 36.31 36.11 36.30 146,327 +0.68(+1.91%)
Sep 10, 2010 35.58 35.71 35.55 35.62 55,956 +0.07(+0.19%)
Sep 09, 2010 35.82 35.83 35.42 35.55 74,483 +0.31(+0.88%)
Sep 08, 2010 35.19 35.50 35.19 35.24 105,460 +0.24(+0.69%)
Sep 07, 2010 35.29 35.29 34.97 35.00 88,035 -0.50(-1.41%)
Sep 03, 2010 35.49 35.60 35.31 35.50 169,509 +0.33(+0.93%)
Sep 02, 2010 34.99 35.17 34.88 35.17 70,652 +0.19(+0.54%)
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.