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 (%)
Aug 30, 2013 32.98 32.99 32.74 32.80 90,577 -0.36(-1.08%)
Aug 29, 2013 33.15 33.33 33.14 33.16 258,851 -0.07(-0.20%)
Aug 28, 2013 33.05 33.31 33.03 33.22 149,440 +0.05(+0.14%)
Aug 27, 2013 33.35 33.46 33.14 33.18 170,998 -0.57(-1.70%)
Aug 26, 2013 33.82 33.90 33.74 33.75 167,722 -0.25(-0.75%)
Aug 23, 2013 33.86 34.02 33.82 34.01 105,419 +0.29(+0.85%)
Aug 22, 2013 33.62 33.78 33.62 33.72 122,759 +0.36(+1.08%)
Aug 21, 2013 33.52 33.64 33.24 33.36 152,494 -0.40(-1.18%)
Aug 20, 2013 33.67 33.84 33.61 33.76 178,510 -0.07(-0.21%)
Aug 19, 2013 34.03 34.07 33.80 33.83 185,745 -0.30(-0.88%)
Aug 16, 2013 34.14 34.22 34.08 34.13 105,656 +0.08(+0.25%)
Aug 15, 2013 33.92 34.08 33.68 34.05 144,702 -0.24(-0.70%)
Aug 14, 2013 34.29 34.33 34.22 34.29 316,294 +0.00(+0.00%)
Aug 13, 2013 34.13 34.30 33.99 34.29 330,547 +0.27(+0.79%)
Aug 12, 2013 34.01 34.12 33.97 34.02 1,584,032 -0.19(-0.55%)
Aug 09, 2013 34.13 34.26 34.06 34.21 141,846 +0.11(+0.33%)
Aug 08, 2013 33.97 34.14 33.86 34.10 171,458 +0.38(+1.12%)
Aug 07, 2013 33.71 33.78 33.68 33.72 176,937 -0.10(-0.29%)
Aug 06, 2013 33.95 33.97 33.72 33.82 236,988 -0.14(-0.40%)
Aug 05, 2013 33.86 33.95 33.75 33.95 158,794 -0.03(-0.10%)
Aug 02, 2013 33.80 34.01 33.76 33.99 164,992 +0.19(+0.56%)
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.