EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.17%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.