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 (%)
Jul 31, 2013 43.48 43.94 43.48 43.67 351,745 +0.09(+0.22%)
Jul 30, 2013 43.77 43.79 43.45 43.58 177,013 -0.09(-0.21%)
Jul 29, 2013 43.71 43.76 43.58 43.67 86,527 -0.43(-0.99%)
Jul 26, 2013 43.97 44.11 43.73 44.11 147,433 -0.26(-0.58%)
Jul 25, 2013 43.88 44.39 43.88 44.36 250,736 +0.06(+0.13%)
Jul 24, 2013 44.49 44.49 44.11 44.30 256,838 -0.04(-0.10%)
Jul 23, 2013 44.37 44.42 44.17 44.34 209,919 +0.22(+0.50%)
Jul 22, 2013 43.94 44.18 43.93 44.12 448,528 +0.25(+0.56%)
Jul 19, 2013 43.73 43.94 43.69 43.88 437,053 +0.00(+0.00%)
Jul 18, 2013 43.65 43.88 43.59 43.88 85,921 +0.40(+0.92%)
Jul 17, 2013 43.64 43.70 43.36 43.48 98,197 +0.15(+0.35%)
Jul 16, 2013 43.34 43.41 43.20 43.32 114,864 +0.00(+0.00%)
Jul 15, 2013 43.21 43.34 43.10 43.32 84,743 +0.31(+0.71%)
Jul 12, 2013 43.00 43.08 42.88 43.01 93,571 -0.31(-0.71%)
Jul 11, 2013 43.06 43.34 42.82 43.32 124,522 +1.09(+2.58%)
Jul 10, 2013 42.12 42.50 42.07 42.23 114,688 +0.11(+0.26%)
Jul 09, 2013 42.22 42.17 41.92 42.12 128,803 +0.18(+0.43%)
Jul 08, 2013 41.83 41.95 41.69 41.94 214,251 +0.35(+0.84%)
Jul 05, 2013 41.70 41.70 41.21 41.59 145,184 +0.27(+0.66%)
Jul 03, 2013 41.05 41.45 40.98 41.32 71,989 -0.09(-0.23%)
Jul 02, 2013 41.57 41.78 41.26 41.41 201,729 -0.14(-0.35%)
Jul 01, 2013 41.69 41.80 41.51 41.56 159,161 +0.32(+0.76%)
Jun 28, 2013 41.26 41.50 41.19 41.24 256,925 -0.20(-0.47%)
Jun 27, 2013 41.37 41.58 41.34 41.44 155,446 +0.38(+0.92%)
Jun 26, 2013 41.05 41.12 40.86 41.06 201,731 +0.25(+0.61%)
Jun 25, 2013 40.70 40.88 40.46 40.81 173,276 +0.48(+1.20%)
Jun 24, 2013 40.16 40.56 39.94 40.33 313,829 -0.71(-1.73%)
Jun 21, 2013 41.35 41.40 40.61 41.04 530,368 +0.12(+0.29%)
Jun 20, 2013 41.60 41.62 40.83 40.92 138,515 -1.51(-3.55%)
Jun 19, 2013 43.24 43.30 42.38 42.43 151,269 -0.86(-1.98%)
Jun 18, 2013 43.22 43.39 43.14 43.29 164,886 +0.28(+0.66%)
Jun 17, 2013 43.23 43.32 42.73 43.00 976,689 +0.64(+1.51%)
Jun 14, 2013 42.50 42.75 42.19 42.36 99,946 -0.51(-1.19%)
Jun 13, 2013 42.32 42.92 42.24 42.87 599,123 +0.77(+1.82%)
Jun 12, 2013 42.67 42.68 42.01 42.10 248,408 -0.16(-0.37%)
Jun 11, 2013 42.05 42.48 42.02 42.26 1,125,728 -0.48(-1.13%)
Jun 10, 2013 42.84 42.84 42.55 42.74 76,950 +0.00(+0.00%)
Jun 07, 2013 42.22 42.77 42.15 42.74 100,740 +0.50(+1.18%)
Jun 06, 2013 42.05 42.25 41.80 42.25 88,636 +0.22(+0.52%)
Jun 05, 2013 42.45 42.46 41.98 42.03 105,449 -0.96(-2.23%)
Jun 04, 2013 43.12 43.27 42.75 42.99 84,798 +0.07(+0.16%)
Jun 03, 2013 42.65 42.95 42.46 42.92 106,191 +0.35(+0.82%)
May 31, 2013 42.97 43.05 42.57 42.57 150,834 -0.95(-2.18%)
May 30, 2013 43.39 43.64 43.30 43.52 1,021,305 +0.25(+0.58%)
May 29, 2013 43.36 43.36 43.09 43.27 96,575 -0.37(-0.84%)
May 28, 2013 43.91 44.03 43.52 43.64 129,923 +0.25(+0.58%)
May 24, 2013 43.31 43.45 43.15 43.39 238,256 -0.58(-1.33%)
May 23, 2013 43.50 43.97 43.16 43.97 123,933 -0.62(-1.38%)
May 22, 2013 45.14 45.49 44.46 44.59 123,321 -0.50(-1.11%)
May 21, 2013 44.85 45.17 44.73 45.09 97,220 +0.11(+0.24%)
May 20, 2013 44.67 44.99 44.64 44.98 80,394 +0.26(+0.58%)
May 17, 2013 44.42 44.72 44.32 44.72 82,624 +0.40(+0.90%)
May 16, 2013 44.41 44.53 44.22 44.32 74,667 -0.29(-0.65%)
May 15, 2013 44.34 44.66 44.34 44.61 110,361 +0.31(+0.70%)
May 13, 2013 44.37 44.39 44.20 44.30 117,259 -0.07(-0.15%)
May 10, 2013 44.31 44.43 44.15 44.37 291,227 -0.07(-0.15%)
May 09, 2013 44.56 44.69 44.26 44.44 106,229 -0.42(-0.95%)
May 08, 2013 44.71 44.93 44.71 44.86 119,784 +0.40(+0.90%)
May 07, 2013 44.49 44.52 44.28 44.46 175,828 +0.12(+0.26%)
May 06, 2013 44.34 44.38 44.18 44.34 78,484 -0.08(-0.17%)
May 03, 2013 44.20 44.50 43.93 44.42 68,177 +0.49(+1.12%)
May 02, 2013 43.56 43.99 43.56 43.93 70,765 +0.26(+0.59%)
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.