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 (%)
Nov 29, 2013 37.20 37.22 37.05 37.05 352,684 +0.07(+0.20%)
Nov 27, 2013 36.99 37.05 36.91 36.98 185,569 +0.13(+0.34%)
Nov 26, 2013 36.77 36.90 36.76 36.85 127,032 +0.01(+0.04%)
Nov 25, 2013 36.92 36.93 36.81 36.84 200,290 -0.18(-0.49%)
Nov 22, 2013 36.91 37.05 36.86 37.02 151,195 +0.12(+0.34%)
Nov 21, 2013 36.72 36.90 36.71 36.90 199,465 +0.26(+0.72%)
Nov 20, 2013 36.92 36.98 36.56 36.63 214,278 -0.28(-0.77%)
Nov 19, 2013 36.93 37.01 36.84 36.92 272,168 -0.14(-0.39%)
Nov 18, 2013 37.20 37.28 36.99 37.06 269,878 +0.03(+0.09%)
Nov 15, 2013 36.90 37.03 36.88 37.03 230,545 +0.32(+0.87%)
Nov 14, 2013 36.54 36.75 36.52 36.71 134,221 +0.25(+0.70%)
Nov 12, 2013 36.47 36.53 36.35 36.45 107,845 -0.08(-0.23%)
Nov 11, 2013 36.40 36.58 36.40 36.54 240,238 +0.01(+0.04%)
Nov 08, 2013 36.21 36.52 36.19 36.52 147,384 +0.19(+0.52%)
Nov 07, 2013 36.71 36.78 36.22 36.34 183,845 -0.54(-1.47%)
Nov 06, 2013 36.87 36.93 36.79 36.88 167,016 +0.35(+0.95%)
Nov 05, 2013 36.47 36.56 36.34 36.53 130,186 -0.23(-0.64%)
Nov 04, 2013 36.73 36.84 36.67 36.77 385,727 +0.08(+0.23%)
Nov 01, 2013 36.70 36.73 36.48 36.68 285,607 -0.21(-0.57%)
Oct 31, 2013 36.94 37.09 36.82 36.89 351,352 -0.23(-0.61%)
Oct 30, 2013 37.27 37.33 36.93 37.12 245,568 -0.13(-0.35%)
Oct 29, 2013 37.20 37.25 37.16 37.25 188,137 +0.17(+0.46%)
Oct 28, 2013 37.02 37.17 36.98 37.08 220,893 -0.11(-0.30%)
Oct 25, 2013 37.19 37.19 37.09 37.19 169,212 -0.11(-0.30%)
Oct 24, 2013 37.23 37.31 37.16 37.30 161,917 +0.31(+0.83%)
Oct 23, 2013 36.98 37.04 36.86 36.99 1,194,140 -0.40(-1.08%)
Oct 22, 2013 37.22 37.48 37.22 37.40 151,101 +0.35(+0.93%)
Oct 21, 2013 36.99 37.07 36.96 37.05 149,574 -0.01(-0.04%)
Oct 18, 2013 36.96 37.08 36.92 37.07 325,771 +0.17(+0.46%)
Oct 17, 2013 36.58 36.92 36.58 36.90 204,416 +0.42(+1.16%)
Oct 16, 2013 36.30 36.49 36.30 36.47 177,206 +0.33(+0.92%)
Oct 15, 2013 36.13 36.22 36.10 36.14 184,905 -0.13(-0.36%)
Oct 14, 2013 35.98 36.33 35.97 36.27 339,915 +0.12(+0.32%)
Oct 11, 2013 35.93 36.16 35.91 36.15 273,232 +0.19(+0.53%)
Oct 10, 2013 35.69 36.01 35.58 35.96 638,613 +0.68(+1.94%)
Oct 09, 2013 35.21 35.36 35.05 35.28 190,059 +0.23(+0.65%)
Oct 08, 2013 35.30 35.38 35.05 35.05 582,396 -0.30(-0.85%)
Oct 07, 2013 35.23 35.48 35.23 35.35 214,240 -0.32(-0.90%)
Oct 04, 2013 35.50 35.71 35.50 35.67 229,959 +0.16(+0.44%)
Oct 03, 2013 35.66 35.68 35.44 35.51 187,849 -0.25(-0.71%)
Oct 02, 2013 35.63 35.78 35.46 35.77 213,919 +0.06(+0.16%)
Oct 01, 2013 35.46 35.77 35.46 35.71 297,544 -0.05(-0.13%)
Sep 27, 2013 35.67 35.81 35.64 35.76 118,755 -0.10(-0.27%)
Sep 26, 2013 35.69 35.90 35.69 35.85 158,755 +0.16(+0.46%)
Sep 25, 2013 35.59 35.74 35.57 35.69 115,457 +0.08(+0.22%)
Sep 24, 2013 35.64 35.78 35.56 35.61 117,816 +0.00(+0.00%)
Sep 23, 2013 35.60 35.67 35.45 35.61 122,089 -0.02(-0.06%)
Sep 20, 2013 35.76 35.79 35.63 35.63 260,636 -0.28(-0.77%)
Sep 19, 2013 36.04 36.09 35.85 35.91 318,450 -0.24(-0.67%)
Sep 18, 2013 35.18 36.17 35.10 36.15 214,428 +0.93(+2.65%)
Sep 17, 2013 35.10 35.22 35.10 35.22 153,463 +0.05(+0.15%)
Sep 16, 2013 35.29 35.30 35.16 35.17 170,195 +0.25(+0.71%)
Sep 13, 2013 34.77 34.92 34.68 34.92 169,344 +0.12(+0.34%)
Sep 12, 2013 34.82 34.94 34.79 34.80 179,987 -0.16(-0.45%)
Sep 11, 2013 34.72 34.96 34.69 34.96 221,948 +0.12(+0.36%)
Sep 10, 2013 34.67 34.85 34.66 34.84 187,158 +0.42(+1.21%)
Sep 09, 2013 34.15 34.43 34.15 34.42 186,266 +0.49(+1.44%)
Sep 06, 2013 33.86 34.02 33.66 33.93 115,147 +0.21(+0.62%)
Sep 05, 2013 33.60 33.73 33.58 33.72 103,376 +0.05(+0.14%)
Sep 04, 2013 33.26 33.71 33.26 33.68 168,352 +0.31(+0.94%)
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.