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 (%)
Feb 28, 2014 38.17 38.36 38.04 38.19 304,725 +0.09(+0.23%)
Feb 27, 2014 37.82 38.10 37.81 38.10 191,900 +0.12(+0.31%)
Feb 26, 2014 38.04 38.09 37.88 37.98 269,559 -0.15(-0.38%)
Feb 25, 2014 38.23 38.32 38.04 38.13 138,159 -0.18(-0.47%)
Feb 24, 2014 38.07 38.46 37.98 38.30 251,938 +0.32(+0.85%)
Feb 21, 2014 38.09 38.15 37.97 37.98 142,531 +0.09(+0.24%)
Feb 20, 2014 37.70 37.90 37.64 37.89 402,106 +0.17(+0.45%)
Feb 19, 2014 37.93 38.07 37.71 37.72 211,867 -0.22(-0.59%)
Feb 18, 2014 37.83 37.99 37.77 37.94 197,308 +0.35(+0.93%)
Feb 14, 2014 37.39 37.59 37.59 37.59 136,484 +0.13(+0.35%)
Feb 13, 2014 37.02 37.47 37.00 37.46 141,982 +0.16(+0.43%)
Feb 12, 2014 37.22 37.32 37.17 37.30 563,195 +0.15(+0.39%)
Feb 11, 2014 36.77 37.19 36.72 37.15 157,378 +0.59(+1.63%)
Feb 10, 2014 36.61 36.61 36.45 36.56 773,241 -0.11(-0.29%)
Feb 07, 2014 36.44 36.73 36.35 36.67 498,207 +0.47(+1.30%)
Feb 06, 2014 35.90 36.22 35.90 36.20 619,040 +0.59(+1.65%)
Feb 05, 2014 35.58 35.66 35.46 35.61 764,415 +0.06(+0.17%)
Feb 04, 2014 35.46 35.57 35.40 35.55 1,446,222 +0.34(+0.96%)
Feb 03, 2014 35.92 35.96 35.20 35.21 930,046 -0.75(-2.09%)
Jan 31, 2014 35.87 36.22 35.81 35.97 276,683 -0.61(-1.66%)
Jan 30, 2014 36.59 36.67 36.43 36.57 261,189 +0.20(+0.54%)
Jan 29, 2014 36.34 36.56 36.27 36.37 229,671 -0.44(-1.18%)
Jan 28, 2014 36.65 36.84 36.65 36.81 167,787 +0.38(+1.05%)
Jan 27, 2014 36.67 36.70 36.28 36.43 626,321 -0.23(-0.63%)
Jan 24, 2014 37.15 37.17 36.66 36.66 268,480 -1.03(-2.74%)
Jan 23, 2014 37.81 37.81 37.51 37.69 244,146 -0.19(-0.49%)
Jan 22, 2014 37.84 37.89 37.75 37.88 208,125 +0.05(+0.12%)
Jan 21, 2014 37.89 37.91 37.68 37.83 337,332 +0.08(+0.21%)
Jan 17, 2014 37.85 37.75 37.75 37.75 232,871 -0.05(-0.12%)
Jan 16, 2014 37.79 37.82 37.66 37.80 270,267 -0.07(-0.17%)
Jan 15, 2014 37.64 37.87 37.64 37.86 280,853 +0.22(+0.60%)
Jan 14, 2014 37.45 37.67 37.34 37.64 369,174 +0.32(+0.87%)
Jan 13, 2014 37.47 37.55 37.25 37.31 361,668 -0.32(-0.86%)
Jan 10, 2014 37.49 37.67 37.45 37.64 211,642 +0.36(+0.96%)
Jan 09, 2014 37.35 37.37 37.10 37.28 199,068 -0.05(-0.12%)
Jan 08, 2014 37.37 37.41 37.27 37.33 181,945 -0.05(-0.14%)
Jan 07, 2014 37.32 37.40 37.27 37.38 330,580 +0.25(+0.68%)
Jan 06, 2014 37.21 37.21 37.08 37.13 291,997 +0.03(+0.07%)
Jan 03, 2014 37.18 37.23 37.06 37.10 210,605 +0.04(+0.11%)
Jan 02, 2014 37.37 37.37 37.02 37.06 209,743 -0.74(-1.96%)
Dec 31, 2013 37.76 37.80 37.80 37.80 240,891 +0.12(+0.32%)
Dec 30, 2013 37.62 37.70 37.55 37.68 154,930 +0.20(+0.54%)
Dec 27, 2013 37.58 37.58 37.46 37.48 149,570 +0.16(+0.43%)
Dec 26, 2013 37.29 37.35 37.27 37.32 267,163 +0.20(+0.55%)
Dec 24, 2013 36.99 37.12 36.83 37.12 154,736 +0.08(+0.21%)
Dec 23, 2013 36.92 37.05 36.86 37.04 325,042 +0.38(+1.05%)
Dec 20, 2013 36.56 36.71 36.51 36.65 605,212 +0.20(+0.54%)
Dec 19, 2013 36.32 36.49 36.27 36.45 168,082 -0.02(-0.05%)
Dec 18, 2013 36.18 36.52 35.82 36.47 303,987 +0.58(+1.62%)
Dec 17, 2013 35.94 35.96 35.79 35.89 252,252 -0.16(-0.43%)
Dec 16, 2013 36.04 36.13 36.01 36.05 154,344 +0.29(+0.82%)
Dec 13, 2013 35.75 35.81 35.63 35.75 112,901 -0.05(-0.13%)
Dec 12, 2013 35.90 35.91 35.73 35.80 191,961 -0.23(-0.64%)
Dec 11, 2013 36.39 36.39 36.01 36.03 147,207 -0.31(-0.85%)
Dec 10, 2013 36.37 36.43 36.27 36.34 158,451 -0.10(-0.29%)
Dec 09, 2013 36.43 36.49 36.37 36.45 194,141 -0.01(-0.02%)
Dec 06, 2013 36.35 36.49 36.28 36.45 180,953 +0.44(+1.21%)
Dec 05, 2013 36.09 36.18 35.98 36.02 209,496 -0.25(-0.70%)
Dec 04, 2013 36.07 36.31 36.02 36.27 243,135 -0.23(-0.63%)
Dec 03, 2013 36.58 36.62 36.39 36.50 295,188 -0.29(-0.78%)
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.