EAFE Value Ishares MSCI ETF (NY: EFV )

57.07 +0.58 (+1.03%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.55 27.83 27.44 27.58 182,015 +0.44(+1.64%)
Aug 30, 2011 27.03 27.25 26.92 27.13 147,510 -0.20(-0.75%)
Aug 29, 2011 27.07 27.34 27.07 27.34 149,397 +0.68(+2.55%)
Aug 26, 2011 26.22 26.76 25.95 26.66 160,381 +0.30(+1.14%)
Aug 25, 2011 26.98 27.09 26.27 26.36 183,378 -0.66(-2.45%)
Aug 24, 2011 26.83 27.13 26.67 27.02 137,757 +0.01(+0.02%)
Aug 23, 2011 26.43 27.01 26.28 27.01 212,755 +0.87(+3.31%)
Aug 22, 2011 26.76 26.76 26.11 26.15 171,783 +0.25(+0.97%)
Aug 19, 2011 26.05 26.61 25.86 25.90 322,178 -0.48(-1.82%)
Aug 18, 2011 26.78 26.78 26.13 26.38 326,888 -1.29(-4.67%)
Aug 17, 2011 27.80 27.98 27.52 27.67 142,640 +0.19(+0.70%)
Aug 16, 2011 27.41 27.78 27.23 27.48 199,106 -0.48(-1.72%)
Aug 15, 2011 27.60 27.96 27.60 27.96 206,375 +0.73(+2.67%)
Aug 12, 2011 27.24 27.50 26.97 27.23 305,863 +0.40(+1.48%)
Aug 11, 2011 25.81 27.13 25.80 26.83 693,827 +1.15(+4.47%)
Aug 10, 2011 26.51 26.68 25.63 25.69 656,524 -1.72(-6.26%)
Aug 09, 2011 27.44 27.43 25.90 27.40 585,747 +1.64(+6.38%)
Aug 08, 2011 26.88 27.19 25.75 25.76 577,211 -2.10(-7.55%)
Aug 05, 2011 27.94 28.10 26.83 27.86 778,431 +0.55(+2.02%)
Aug 04, 2011 28.40 28.47 27.19 27.31 507,464 -2.04(-6.96%)
Aug 03, 2011 29.43 29.43 28.87 29.35 258,636 +0.16(+0.54%)
Aug 02, 2011 29.66 29.87 29.18 29.20 319,315 -0.76(-2.53%)
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.