EAFE Value Ishares MSCI ETF (NY: EFV )

57.31 +0.82 (+1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 39.57 39.57 39.42 39.52 190,968 +0.08(+0.19%)
May 30, 2014 39.43 39.47 39.35 39.44 374,017 -0.02(-0.05%)
May 29, 2014 39.39 39.48 39.32 39.46 125,094 +0.20(+0.52%)
May 28, 2014 39.25 39.30 39.18 39.26 110,571 -0.13(-0.34%)
May 27, 2014 39.36 39.43 39.24 39.39 286,833 +0.22(+0.57%)
May 23, 2014 39.00 39.16 39.16 39.16 151,847 +0.13(+0.34%)
May 22, 2014 38.96 39.04 38.95 39.03 225,990 +0.05(+0.12%)
May 21, 2014 38.87 39.02 38.83 38.98 485,606 +0.28(+0.73%)
May 20, 2014 38.81 38.82 38.58 38.70 169,046 -0.30(-0.78%)
May 19, 2014 38.87 39.02 38.86 39.00 196,951 -0.09(-0.22%)
May 16, 2014 39.02 39.09 38.95 39.09 242,935 +0.11(+0.29%)
May 15, 2014 39.12 39.12 38.87 38.98 191,353 -0.20(-0.52%)
May 14, 2014 39.21 39.28 39.11 39.18 226,754 -0.07(-0.17%)
May 13, 2014 39.20 39.25 39.14 39.25 155,689 +0.01(+0.03%)
May 12, 2014 39.13 39.24 39.08 39.24 287,168 +0.25(+0.64%)
May 09, 2014 38.99 39.00 38.83 38.98 129,104 -0.03(-0.08%)
May 08, 2014 39.03 39.21 38.96 39.02 351,775 +0.04(+0.10%)
May 07, 2014 38.91 38.98 38.74 38.98 220,715 +0.12(+0.31%)
May 06, 2014 38.91 38.95 38.80 38.86 876,592 -0.08(-0.20%)
May 05, 2014 38.68 38.96 38.61 38.94 201,105 -0.01(-0.02%)
May 02, 2014 38.84 39.04 38.84 38.95 124,543 -0.07(-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.