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 (%)
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%)
Oct 03, 2011 32.26 32.70 31.58 31.58 383,660 -1.01(-3.11%)
Sep 30, 2011 32.93 33.18 32.57 32.59 226,427 -1.08(-3.22%)
Sep 29, 2011 33.91 34.00 33.21 33.68 227,891 +0.79(+2.41%)
Sep 28, 2011 33.71 33.85 32.88 32.89 247,994 -0.52(-1.55%)
Sep 27, 2011 33.57 34.01 33.25 33.40 219,113 +0.78(+2.38%)
Sep 26, 2011 32.12 32.64 31.65 32.63 478,868 +0.89(+2.80%)
Sep 23, 2011 31.24 31.82 31.09 31.74 376,512 +0.35(+1.13%)
Sep 22, 2011 31.48 31.67 31.03 31.38 348,682 -1.00(-3.08%)
Sep 21, 2011 33.29 33.43 32.38 32.38 210,792 -0.93(-2.78%)
Sep 20, 2011 33.32 33.64 33.09 33.31 176,521 +0.12(+0.35%)
Sep 19, 2011 33.07 33.42 32.79 33.19 120,463 -0.86(-2.51%)
Sep 16, 2011 34.28 34.33 33.85 34.05 297,749 -0.13(-0.39%)
Sep 15, 2011 34.01 34.19 33.74 34.18 295,918 +0.93(+2.81%)
Sep 14, 2011 32.97 33.58 32.39 33.25 220,056 +0.43(+1.32%)
Sep 13, 2011 32.54 32.89 32.38 32.81 235,517 +0.35(+1.09%)
Sep 12, 2011 32.00 32.46 31.70 32.46 462,698 -0.18(-0.55%)
Sep 09, 2011 33.26 33.30 32.52 32.64 234,570 -1.24(-3.66%)
Sep 08, 2011 34.06 34.47 33.84 33.88 114,432 -0.65(-1.89%)
Sep 07, 2011 33.94 34.53 33.84 34.53 200,316 +1.00(+2.97%)
Sep 06, 2011 33.06 33.60 33.00 33.54 140,167 -1.23(-3.55%)
Sep 02, 2011 34.98 35.12 34.70 34.77 144,094 -0.91(-2.55%)
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.