EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.83 39.01 38.76 38.98 527,534 +0.15(+0.37%)
Apr 29, 2014 38.72 38.89 38.70 38.83 761,336 +0.34(+0.87%)
Apr 28, 2014 38.51 38.58 38.22 38.50 318,202 +0.19(+0.50%)
Apr 25, 2014 38.42 38.45 38.23 38.30 308,609 -0.18(-0.46%)
Apr 24, 2014 38.49 38.54 38.27 38.48 360,574 +0.01(+0.02%)
Apr 23, 2014 38.54 38.55 38.42 38.48 1,923,789 -0.11(-0.27%)
Apr 22, 2014 38.55 38.61 38.50 38.58 343,665 +0.15(+0.40%)
Apr 21, 2014 38.36 38.43 38.18 38.43 187,309 +0.09(+0.24%)
Apr 17, 2014 38.24 38.34 38.34 38.34 213,009 +0.18(+0.48%)
Apr 16, 2014 38.02 38.16 37.88 38.15 295,889 +0.42(+1.12%)
Apr 15, 2014 37.78 37.82 37.31 37.73 661,640 -0.13(-0.33%)
Apr 14, 2014 37.73 37.89 37.66 37.86 205,664 +0.22(+0.60%)
Apr 11, 2014 37.69 37.85 37.60 37.63 323,902 -0.16(-0.42%)
Apr 10, 2014 38.30 38.32 37.74 37.79 258,153 -0.72(-1.87%)
Apr 09, 2014 38.30 38.51 38.17 38.51 2,013,009 +0.50(+1.30%)
Apr 08, 2014 37.87 38.09 37.84 38.01 1,110,561 +0.05(+0.12%)
Apr 07, 2014 38.11 38.16 37.88 37.97 216,738 -0.15(-0.40%)
Apr 04, 2014 38.37 38.44 38.06 38.12 194,508 -0.11(-0.29%)
Apr 03, 2014 38.29 38.29 38.08 38.23 139,230 -0.09(-0.23%)
Apr 02, 2014 38.28 38.33 38.22 38.32 130,467 +0.07(+0.17%)
Apr 01, 2014 38.23 38.28 38.18 38.25 165,707 +0.22(+0.57%)
Mar 31, 2014 38.06 38.15 37.99 38.03 283,219 +0.22(+0.58%)
Mar 28, 2014 37.80 37.93 37.75 37.82 163,640 +0.30(+0.79%)
Mar 27, 2014 37.45 37.56 37.38 37.52 167,726 +0.20(+0.55%)
Mar 26, 2014 37.60 37.65 37.31 37.31 115,240 -0.04(-0.11%)
Mar 25, 2014 37.22 37.43 37.11 37.35 190,437 +0.43(+1.16%)
Mar 24, 2014 37.09 37.09 36.71 36.92 208,589 +0.04(+0.11%)
Mar 21, 2014 37.10 37.23 36.82 36.88 230,883 -0.05(-0.14%)
Mar 20, 2014 36.74 36.98 36.67 36.94 188,434 -0.11(-0.29%)
Mar 19, 2014 37.44 37.47 36.84 37.04 182,699 -0.46(-1.22%)
Mar 18, 2014 37.29 37.60 37.29 37.50 141,734 +0.22(+0.60%)
Mar 17, 2014 37.14 37.32 37.08 37.27 191,580 +0.46(+1.24%)
Mar 14, 2014 36.69 36.96 36.66 36.82 117,708 -0.10(-0.27%)
Mar 13, 2014 37.67 37.68 36.81 36.92 778,041 -0.65(-1.74%)
Mar 12, 2014 37.39 37.61 37.32 37.57 154,611 -0.13(-0.35%)
Mar 11, 2014 37.87 38.01 37.64 37.70 419,544 -0.25(-0.66%)
Mar 10, 2014 37.93 37.95 37.68 37.95 169,647 -0.22(-0.57%)
Mar 07, 2014 38.30 38.30 38.00 38.17 260,147 -0.28(-0.74%)
Mar 06, 2014 38.42 38.54 38.40 38.46 164,117 +0.38(+1.01%)
Mar 05, 2014 38.05 38.15 38.01 38.07 164,707 -0.04(-0.11%)
Mar 04, 2014 38.06 38.14 38.03 38.12 166,312 +0.74(+1.97%)
Mar 03, 2014 37.52 37.62 37.27 37.38 244,142 -0.79(-2.06%)
Feb 28, 2014 38.15 38.34 38.02 38.17 304,885 +0.09(+0.23%)
Feb 27, 2014 37.80 38.08 37.79 38.08 192,001 +0.12(+0.31%)
Feb 26, 2014 38.02 38.07 37.86 37.96 269,700 -0.15(-0.38%)
Feb 25, 2014 38.21 38.30 38.02 38.11 138,232 -0.18(-0.47%)
Feb 24, 2014 38.05 38.44 37.96 38.28 252,070 +0.32(+0.85%)
Feb 21, 2014 38.07 38.13 37.95 37.96 142,606 +0.09(+0.24%)
Feb 20, 2014 37.68 37.88 37.62 37.87 402,317 +0.17(+0.45%)
Feb 19, 2014 37.91 38.05 37.69 37.70 211,978 -0.22(-0.59%)
Feb 18, 2014 37.81 37.97 37.75 37.92 197,411 +0.35(+0.93%)
Feb 14, 2014 37.37 37.57 37.57 37.57 136,556 +0.13(+0.35%)
Feb 13, 2014 37.00 37.45 36.98 37.44 142,056 +0.16(+0.43%)
Feb 12, 2014 37.20 37.30 37.16 37.28 563,490 +0.15(+0.39%)
Feb 11, 2014 36.75 37.17 36.70 37.14 157,460 +0.59(+1.63%)
Feb 10, 2014 36.59 36.59 36.43 36.54 773,646 -0.11(-0.29%)
Feb 07, 2014 36.42 36.71 36.33 36.65 498,468 +0.47(+1.30%)
Feb 06, 2014 35.88 36.20 35.88 36.18 619,365 +0.59(+1.65%)
Feb 05, 2014 35.56 35.64 35.44 35.59 764,815 +0.06(+0.17%)
Feb 04, 2014 35.44 35.55 35.38 35.53 1,446,980 +0.34(+0.96%)
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.