EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.61%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.75 28.78 28.58 28.75 187,531 +0.15(+0.53%)
Mar 29, 2012 28.43 28.61 28.33 28.59 156,426 -0.21(-0.72%)
Mar 28, 2012 29.05 29.05 28.65 28.80 330,039 -0.26(-0.88%)
Mar 27, 2012 29.27 29.27 29.05 29.06 111,051 -0.17(-0.59%)
Mar 26, 2012 29.06 29.24 29.06 29.23 122,142 +0.35(+1.21%)
Mar 23, 2012 28.65 28.89 28.56 28.88 167,231 +0.15(+0.53%)
Mar 22, 2012 28.62 28.76 28.59 28.73 108,594 -0.19(-0.66%)
Mar 21, 2012 28.98 29.01 28.79 28.92 283,798 -0.17(-0.59%)
Mar 20, 2012 28.98 29.13 28.87 29.09 293,584 -0.31(-1.06%)
Mar 19, 2012 29.19 29.46 29.14 29.40 86,582 +0.17(+0.59%)
Mar 16, 2012 29.14 29.32 29.14 29.23 97,532 +0.21(+0.74%)
Mar 15, 2012 28.85 29.06 28.77 29.02 205,271 +0.28(+0.96%)
Mar 14, 2012 28.92 28.96 28.65 28.74 140,543 -0.21(-0.74%)
Mar 13, 2012 28.58 28.96 28.53 28.95 147,813 +0.50(+1.74%)
Mar 12, 2012 28.42 28.49 28.26 28.46 70,700 -0.07(-0.26%)
Mar 09, 2012 28.52 28.60 28.43 28.53 141,121 -0.10(-0.34%)
Mar 08, 2012 28.51 28.75 28.44 28.63 409,735 +0.57(+2.05%)
Mar 07, 2012 27.98 28.09 27.88 28.06 169,831 +0.25(+0.90%)
Mar 06, 2012 28.06 28.06 27.70 27.80 207,886 -0.95(-3.31%)
Mar 05, 2012 28.78 28.80 28.59 28.76 554,494 -0.07(-0.26%)
Mar 02, 2012 28.90 28.91 28.74 28.83 562,891 -0.22(-0.76%)
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.