EAFE Value Ishares MSCI ETF (NY: EFV )

54.38 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.91 40.06 39.69 39.81 107,299 +0.12(+0.31%)
May 23, 2011 39.69 39.83 39.49 39.69 94,620 -0.84(-2.08%)
May 20, 2011 40.98 40.99 40.49 40.53 77,739 -0.70(-1.69%)
May 19, 2011 41.11 41.25 40.84 41.23 85,293 +0.24(+0.58%)
May 18, 2011 40.68 41.05 40.57 40.99 92,762 +0.35(+0.87%)
May 17, 2011 40.37 40.65 40.15 40.64 298,622 +0.08(+0.21%)
May 16, 2011 40.61 40.98 40.41 40.55 89,156 -0.15(-0.36%)
May 13, 2011 41.31 41.34 40.53 40.70 79,637 -0.78(-1.89%)
May 12, 2011 41.24 41.59 40.97 41.48 233,692 +0.16(+0.39%)
May 11, 2011 41.82 41.93 41.17 41.32 87,076 -0.84(-1.98%)
May 10, 2011 41.86 42.16 41.81 42.16 61,570 +0.48(+1.14%)
May 09, 2011 41.47 41.73 41.28 41.68 72,184 +0.21(+0.52%)
May 06, 2011 42.03 42.18 41.27 41.47 96,275 +0.03(+0.07%)
May 05, 2011 41.91 41.98 41.30 41.44 122,592 -0.91(-2.16%)
May 04, 2011 42.85 42.85 42.26 42.35 57,071 -0.38(-0.90%)
May 03, 2011 42.84 42.99 42.52 42.73 54,343 -0.32(-0.75%)
May 02, 2011 43.10 43.10 43.00 43.05 133,411 -0.07(-0.16%)
Apr 29, 2011 43.01 43.22 42.90 43.12 77,877 +0.08(+0.20%)
Apr 28, 2011 42.66 43.05 42.66 43.04 84,832 +0.38(+0.89%)
Apr 27, 2011 42.26 42.70 42.01 42.66 169,662 +0.64(+1.53%)
Apr 26, 2011 41.85 42.09 41.80 42.02 246,220 +0.37(+0.88%)
Apr 25, 2011 41.67 41.74 41.56 41.65 246,754 -0.02(-0.04%)
Apr 21, 2011 41.72 41.82 41.59 41.67 108,590 +0.18(+0.43%)
Apr 20, 2011 41.44 41.54 41.35 41.49 67,806 +1.03(+2.54%)
Apr 19, 2011 40.38 40.52 40.26 40.46 125,220 +0.18(+0.46%)
Apr 18, 2011 40.25 40.30 39.85 40.28 100,538 -0.88(-2.14%)
Apr 15, 2011 41.14 41.26 40.93 41.16 112,072 -0.15(-0.35%)
Apr 14, 2011 40.98 41.40 40.94 41.30 91,939 +0.08(+0.20%)
Apr 13, 2011 41.53 41.54 41.11 41.22 84,850 +0.10(+0.24%)
Apr 12, 2011 41.27 41.34 40.98 41.12 85,887 -0.28(-0.67%)
Apr 11, 2011 41.64 41.73 41.34 41.40 56,461 -0.14(-0.33%)
Apr 08, 2011 41.64 41.77 41.41 41.53 163,867 +0.37(+0.89%)
Apr 07, 2011 41.23 41.38 40.96 41.17 156,380 -0.08(-0.20%)
Apr 06, 2011 41.11 41.30 41.00 41.25 170,280 +0.37(+0.91%)
Apr 05, 2011 40.67 40.99 40.57 40.88 57,319 -0.10(-0.25%)
Apr 04, 2011 41.13 41.20 40.87 40.98 174,669 -0.04(-0.09%)
Apr 01, 2011 40.77 41.10 40.61 41.02 231,222 +0.35(+0.85%)
Mar 31, 2011 40.61 40.78 40.48 40.68 65,237 -0.18(-0.43%)
Mar 30, 2011 40.74 40.94 40.63 40.85 90,561 +0.33(+0.81%)
Mar 29, 2011 40.23 40.54 40.09 40.52 114,462 +0.15(+0.36%)
Mar 28, 2011 40.53 40.73 40.37 40.38 304,463 -0.11(-0.27%)
Mar 25, 2011 40.70 40.83 40.48 40.48 144,654 -0.50(-1.22%)
Mar 24, 2011 40.63 41.01 40.49 40.98 116,705 +0.52(+1.29%)
Mar 23, 2011 40.21 40.57 40.02 40.46 68,716 +0.02(+0.06%)
Mar 22, 2011 40.56 40.60 40.24 40.44 117,308 -0.05(-0.11%)
Mar 21, 2011 40.30 40.52 40.28 40.48 100,469 +1.09(+2.77%)
Mar 18, 2011 39.45 39.52 39.19 39.39 202,351 +0.57(+1.46%)
Mar 17, 2011 38.94 39.06 38.66 38.83 142,284 +1.27(+3.39%)
Mar 16, 2011 38.47 38.65 37.16 37.55 258,227 -1.25(-3.22%)
Mar 15, 2011 38.55 39.05 38.49 38.80 426,749 -0.96(-2.41%)
Mar 14, 2011 39.51 39.79 39.33 39.76 169,782 -0.84(-2.06%)
Mar 11, 2011 40.18 40.68 40.18 40.60 198,218 +0.06(+0.15%)
Mar 10, 2011 40.88 40.88 40.51 40.54 194,720 -0.97(-2.33%)
Mar 09, 2011 41.55 41.63 41.37 41.50 100,306 -0.08(-0.18%)
Mar 08, 2011 41.37 41.70 41.14 41.58 196,444 +0.16(+0.38%)
Mar 07, 2011 42.02 42.05 41.26 41.42 104,559 -0.38(-0.91%)
Mar 04, 2011 41.94 42.02 41.48 41.80 193,900 -0.27(-0.64%)
Mar 03, 2011 41.94 42.10 41.78 42.07 248,979 +0.50(+1.20%)
Mar 02, 2011 41.60 41.86 41.49 41.57 268,508 +0.10(+0.24%)
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.