EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.99 34.22 33.99 34.13 606,504 +0.14(+0.40%)
Dec 29, 2011 33.46 34.01 33.38 33.99 524,941 +0.65(+1.94%)
Dec 28, 2011 33.85 33.86 33.32 33.34 414,867 -0.66(-1.93%)
Dec 27, 2011 34.07 34.15 33.90 34.00 389,686 -0.21(-0.61%)
Dec 23, 2011 33.97 34.36 33.93 34.21 391,349 +0.58(+1.74%)
Dec 21, 2011 33.59 33.66 33.31 33.62 790,733 -0.17(-0.50%)
Dec 20, 2011 33.40 33.84 33.40 33.79 523,987 +1.14(+3.50%)
Dec 19, 2011 33.13 33.18 32.60 32.65 314,322 -0.29(-0.88%)
Dec 16, 2011 33.22 33.31 32.82 32.94 467,358 -0.17(-0.52%)
Dec 15, 2011 33.37 33.38 33.03 33.11 389,464 +0.16(+0.50%)
Dec 14, 2011 33.15 33.25 32.80 32.95 274,504 -0.38(-1.13%)
Dec 13, 2011 33.91 34.10 33.18 33.33 271,212 -0.36(-1.07%)
Dec 12, 2011 34.07 34.09 33.61 33.69 467,679 -1.18(-3.38%)
Dec 09, 2011 34.29 34.93 34.29 34.86 482,201 +0.90(+2.66%)
Dec 08, 2011 34.60 34.60 33.91 33.96 235,969 -1.10(-3.14%)
Dec 07, 2011 34.65 35.21 34.46 35.06 201,029 +0.16(+0.47%)
Dec 06, 2011 34.84 35.13 34.78 34.90 167,244 -0.18(-0.52%)
Dec 05, 2011 35.31 35.34 34.87 35.08 367,483 +0.59(+1.71%)
Dec 02, 2011 34.92 35.06 34.39 34.49 343,789 -0.02(-0.05%)
Dec 01, 2011 34.64 34.76 34.33 34.50 334,491 -0.38(-1.10%)
Nov 30, 2011 34.42 34.90 34.29 34.89 589,460 +1.80(+5.44%)
Nov 29, 2011 33.00 33.23 32.91 33.09 606,671 +0.26(+0.79%)
Nov 28, 2011 32.83 32.89 32.59 32.83 303,334 +1.38(+4.40%)
Nov 25, 2011 31.44 31.83 31.43 31.45 98,843 -0.12(-0.37%)
Nov 23, 2011 32.05 32.10 31.52 31.57 275,960 -0.88(-2.71%)
Nov 22, 2011 32.60 32.68 32.28 32.45 221,113 -0.17(-0.53%)
Nov 21, 2011 32.81 32.81 32.41 32.62 240,308 -0.85(-2.54%)
Nov 18, 2011 33.70 33.72 33.41 33.47 236,781 +0.14(+0.42%)
Nov 17, 2011 33.90 34.03 33.24 33.33 207,201 -0.37(-1.10%)
Nov 16, 2011 34.05 34.27 33.69 33.69 199,621 -0.63(-1.83%)
Nov 15, 2011 34.23 34.48 34.01 34.32 300,628 -0.06(-0.18%)
Nov 14, 2011 34.61 34.72 34.23 34.39 355,860 -0.68(-1.93%)
Nov 11, 2011 34.78 35.16 34.72 35.06 96,618 +0.83(+2.44%)
Nov 10, 2011 34.50 34.50 33.85 34.23 207,364 +0.53(+1.58%)
Nov 09, 2011 34.27 34.28 33.63 33.69 236,973 -1.88(-5.28%)
Nov 08, 2011 35.39 35.67 35.01 35.57 171,724 +0.41(+1.16%)
Nov 07, 2011 34.94 35.19 34.68 35.16 187,133 +0.16(+0.47%)
Nov 04, 2011 35.05 35.15 34.61 35.00 170,953 -0.57(-1.59%)
Nov 03, 2011 35.32 35.62 34.68 35.56 102,756 +0.90(+2.61%)
Nov 02, 2011 34.57 34.83 34.37 34.66 213,326 +0.44(+1.29%)
Nov 01, 2011 34.13 34.61 33.98 34.22 403,292 -1.39(-3.89%)
Oct 31, 2011 36.47 36.47 35.59 35.61 379,325 -1.88(-5.02%)
Oct 28, 2011 37.34 37.50 37.25 37.49 215,648 -0.43(-1.14%)
Oct 27, 2011 37.62 38.11 37.29 37.92 283,316 +2.06(+5.74%)
Oct 26, 2011 36.05 36.11 35.19 35.86 140,638 +0.42(+1.17%)
Oct 25, 2011 35.78 35.84 35.31 35.45 156,604 -0.63(-1.74%)
Oct 24, 2011 35.46 36.13 35.46 36.07 198,706 +0.37(+1.03%)
Oct 21, 2011 35.30 35.71 35.30 35.71 138,140 +0.93(+2.69%)
Oct 20, 2011 34.82 34.90 34.29 34.77 169,160 +0.00(+0.00%)
Oct 19, 2011 35.23 35.24 34.71 34.77 133,755 -0.43(-1.23%)
Oct 18, 2011 34.67 35.47 34.36 35.20 164,283 +0.41(+1.17%)
Oct 17, 2011 35.35 35.38 34.73 34.79 146,102 -0.76(-2.14%)
Oct 14, 2011 35.58 35.64 35.30 35.56 137,688 +0.37(+1.05%)
Oct 13, 2011 34.99 35.25 34.69 35.19 290,507 -0.09(-0.27%)
Oct 12, 2011 35.25 35.67 35.19 35.28 330,678 +0.60(+1.72%)
Oct 11, 2011 34.30 34.70 34.22 34.68 162,995 -0.09(-0.25%)
Oct 10, 2011 34.24 34.77 34.24 34.77 172,943 +1.34(+3.99%)
Oct 07, 2011 33.87 33.95 33.31 33.44 183,494 -0.15(-0.44%)
Oct 06, 2011 33.42 33.62 33.32 33.58 268,260 +0.83(+2.54%)
Oct 05, 2011 32.21 32.80 32.01 32.75 168,292 +0.56(+1.73%)
Oct 04, 2011 31.31 32.24 30.96 32.19 284,030 +0.61(+1.94%)
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.