EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.19%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.86 34.97 34.76 34.83 171,594 -0.11(-0.31%)
Jul 30, 2012 34.79 35.03 34.74 34.93 256,610 +0.01(+0.02%)
Jul 27, 2012 34.43 35.06 34.41 34.92 88,378 +0.79(+2.32%)
Jul 26, 2012 33.91 34.17 33.91 34.13 79,827 +1.03(+3.11%)
Jul 25, 2012 33.15 33.22 32.90 33.10 76,346 +0.23(+0.70%)
Jul 24, 2012 33.23 33.24 32.64 32.87 119,971 -0.44(-1.31%)
Jul 23, 2012 33.05 33.36 32.96 33.31 74,846 -0.71(-2.08%)
Jul 20, 2012 34.13 34.18 33.97 34.02 188,107 -0.91(-2.62%)
Jul 19, 2012 34.81 34.97 34.75 34.93 69,243 +0.30(+0.88%)
Jul 18, 2012 34.23 34.71 34.23 34.63 42,730 +0.19(+0.55%)
Jul 17, 2012 34.36 34.52 33.99 34.44 80,054 +0.12(+0.36%)
Jul 16, 2012 34.30 34.44 34.12 34.31 70,722 -0.07(-0.22%)
Jul 13, 2012 33.91 34.42 33.91 34.39 51,279 +0.45(+1.33%)
Jul 12, 2012 33.85 33.99 33.63 33.94 58,462 -0.34(-0.99%)
Jul 11, 2012 34.30 34.38 34.08 34.27 114,288 +0.24(+0.70%)
Jul 10, 2012 34.36 34.45 33.91 34.04 62,826 -0.17(-0.51%)
Jul 09, 2012 34.24 34.26 34.07 34.21 224,674 -0.17(-0.50%)
Jul 06, 2012 34.45 34.49 34.16 34.38 90,838 -0.43(-1.23%)
Jul 05, 2012 34.81 34.90 34.63 34.81 121,021 -0.62(-1.74%)
Jul 03, 2012 35.08 35.43 35.08 35.43 40,574 +0.30(+0.84%)
Jul 02, 2012 34.97 35.15 34.92 35.13 113,723 +0.17(+0.49%)
Jun 29, 2012 34.69 34.97 34.67 34.96 163,959 +1.29(+3.84%)
Jun 28, 2012 33.38 33.67 33.23 33.66 109,574 +0.10(+0.29%)
Jun 27, 2012 33.37 33.66 33.29 33.57 125,393 +0.30(+0.89%)
Jun 26, 2012 33.20 33.38 32.97 33.27 223,286 +0.19(+0.57%)
Jun 25, 2012 33.25 33.34 32.98 33.08 245,620 -0.74(-2.19%)
Jun 22, 2012 33.91 33.95 33.63 33.82 311,680 +0.31(+0.93%)
Jun 21, 2012 34.31 34.38 33.50 33.51 187,385 -0.83(-2.41%)
Jun 20, 2012 34.26 34.50 34.14 34.34 82,093 +0.26(+0.75%)
Jun 19, 2012 33.78 34.26 33.74 34.08 94,169 +0.67(+2.01%)
Jun 18, 2012 33.29 33.48 33.26 33.41 158,137 -0.14(-0.41%)
Jun 15, 2012 33.30 33.60 33.24 33.54 388,832 +0.58(+1.77%)
Jun 14, 2012 32.74 33.09 32.70 32.96 310,757 +0.23(+0.71%)
Jun 13, 2012 32.80 33.06 32.69 32.73 219,109 -0.29(-0.87%)
Jun 12, 2012 32.80 33.03 32.55 33.02 120,432 +0.52(+1.60%)
Jun 11, 2012 33.12 33.12 32.49 32.50 580,975 -0.32(-0.97%)
Jun 08, 2012 32.46 32.85 32.33 32.82 222,187 -0.11(-0.34%)
Jun 07, 2012 33.22 33.31 32.85 32.93 215,307 +0.09(+0.28%)
Jun 06, 2012 32.19 32.86 32.19 32.84 469,002 +0.82(+2.56%)
Jun 05, 2012 31.75 32.02 31.68 32.02 304,682 +0.20(+0.63%)
Jun 04, 2012 31.76 31.87 31.51 31.82 453,785 +0.43(+1.37%)
Jun 01, 2012 31.62 31.70 31.35 31.39 361,119 -0.70(-2.19%)
May 31, 2012 32.11 32.17 31.71 32.09 131,122 +0.14(+0.45%)
May 30, 2012 32.13 32.15 31.92 31.95 197,029 -0.68(-2.08%)
May 29, 2012 32.68 32.83 32.40 32.63 179,286 +0.23(+0.72%)
May 25, 2012 32.35 32.58 32.31 32.39 144,223 -0.10(-0.32%)
May 24, 2012 32.67 32.75 32.31 32.50 122,016 -0.18(-0.56%)
May 23, 2012 32.59 32.68 32.15 32.68 150,669 -0.33(-0.99%)
May 22, 2012 33.14 33.35 32.86 33.01 84,574 -0.07(-0.22%)
May 21, 2012 32.65 33.09 32.62 33.08 102,445 +0.69(+2.14%)
May 18, 2012 32.82 32.82 32.36 32.39 308,951 -0.27(-0.83%)
May 17, 2012 32.95 33.05 32.66 32.66 114,202 -0.34(-1.04%)
May 16, 2012 33.45 33.59 33.00 33.00 789,720 -0.45(-1.34%)
May 15, 2012 33.77 33.86 33.39 33.45 452,425 -0.50(-1.48%)
May 14, 2012 34.10 34.16 33.94 33.95 112,534 -0.67(-1.94%)
May 11, 2012 34.41 34.92 34.41 34.62 84,902 -0.24(-0.69%)
May 10, 2012 35.01 35.07 34.80 34.86 178,056 +0.21(+0.60%)
May 09, 2012 34.41 34.78 34.24 34.66 89,893 -0.42(-1.21%)
May 08, 2012 35.15 35.18 34.70 35.08 188,139 -0.45(-1.26%)
May 07, 2012 35.24 35.56 35.24 35.53 301,576 +0.26(+0.75%)
May 04, 2012 35.57 35.58 35.21 35.26 106,700 -0.46(-1.28%)
May 03, 2012 35.96 35.97 35.64 35.72 112,609 -0.35(-0.97%)
May 02, 2012 35.92 36.11 35.77 36.07 132,462 -0.36(-0.99%)
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.