EAFE Value Ishares MSCI ETF (NY: EFV )

57.40 +0.91 (+1.61%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.56 24.61 24.26 24.54 171,435 +0.11(+0.45%)
May 30, 2012 24.57 24.59 24.41 24.43 257,605 -0.52(-2.08%)
May 29, 2012 25.00 25.11 24.78 24.95 234,407 +0.18(+0.72%)
May 25, 2012 24.75 24.92 24.71 24.78 188,564 -0.08(-0.32%)
May 24, 2012 24.99 25.05 24.71 24.86 159,529 -0.14(-0.56%)
May 23, 2012 24.93 25.00 24.59 25.00 196,992 -0.25(-0.99%)
May 22, 2012 25.35 25.51 25.13 25.25 110,576 -0.05(-0.22%)
May 21, 2012 24.97 25.31 24.95 25.30 133,941 +0.53(+2.14%)
May 18, 2012 25.10 25.10 24.75 24.77 403,938 -0.21(-0.83%)
May 17, 2012 25.20 25.28 24.98 24.98 149,313 -0.26(-1.04%)
May 16, 2012 25.58 25.69 25.24 25.24 1,032,518 -0.34(-1.34%)
May 15, 2012 25.83 25.90 25.54 25.58 591,523 -0.39(-1.48%)
May 14, 2012 26.08 26.12 25.96 25.97 147,133 -0.51(-1.94%)
May 11, 2012 26.32 26.71 26.32 26.48 111,005 -0.18(-0.69%)
May 10, 2012 26.78 26.82 26.62 26.66 232,799 +0.16(+0.60%)
May 09, 2012 26.32 26.60 26.19 26.51 117,530 -0.32(-1.21%)
May 08, 2012 26.89 26.91 26.54 26.83 245,982 -0.34(-1.26%)
May 07, 2012 26.95 27.20 26.95 27.17 394,295 +0.20(+0.75%)
May 04, 2012 27.20 27.22 26.93 26.97 139,505 -0.35(-1.28%)
May 03, 2012 27.50 27.51 27.26 27.32 147,231 -0.27(-0.98%)
May 02, 2012 27.47 27.62 27.36 27.59 173,187 -0.28(-0.99%)
May 01, 2012 27.67 27.97 27.67 27.86 121,229 +0.08(+0.29%)
Apr 30, 2012 27.76 27.86 27.70 27.78 112,714 -0.19(-0.68%)
Apr 27, 2012 27.92 28.03 27.82 27.97 104,463 +0.17(+0.62%)
Apr 26, 2012 27.56 27.88 27.52 27.80 116,884 +0.12(+0.42%)
Apr 25, 2012 27.66 27.75 27.54 27.69 226,635 +0.36(+1.32%)
Apr 24, 2012 27.20 27.38 27.15 27.33 206,805 +0.26(+0.97%)
Apr 23, 2012 26.99 27.09 26.82 27.06 145,654 -0.50(-1.80%)
Apr 20, 2012 27.50 27.66 27.46 27.56 75,939 +0.29(+1.05%)
Apr 19, 2012 27.49 27.61 27.14 27.27 238,161 -0.26(-0.95%)
Apr 18, 2012 27.50 27.65 27.47 27.53 233,308 -0.21(-0.77%)
Apr 17, 2012 27.54 27.81 27.47 27.75 119,528 +0.45(+1.66%)
Apr 16, 2012 27.36 27.39 27.10 27.29 138,533 +0.15(+0.54%)
Apr 13, 2012 27.44 27.45 27.13 27.15 148,543 -0.56(-2.03%)
Apr 12, 2012 27.34 27.73 27.34 27.71 114,187 +0.43(+1.59%)
Apr 11, 2012 27.47 27.47 27.23 27.28 141,550 +0.37(+1.36%)
Apr 10, 2012 27.40 27.43 26.89 26.91 233,636 -0.54(-1.96%)
Apr 09, 2012 27.36 27.58 27.34 27.45 187,335 -0.22(-0.80%)
Apr 05, 2012 27.55 27.77 27.55 27.67 99,842 -0.15(-0.55%)
Apr 04, 2012 27.87 27.95 27.70 27.82 186,321 -0.64(-2.26%)
Apr 03, 2012 28.83 28.83 28.32 28.46 148,203 -0.53(-1.84%)
Apr 02, 2012 28.56 29.09 28.52 28.99 169,660 +0.26(+0.92%)
Mar 30, 2012 28.74 28.77 28.57 28.73 187,630 +0.15(+0.54%)
Mar 29, 2012 28.42 28.60 28.32 28.58 156,508 -0.21(-0.72%)
Mar 28, 2012 29.03 29.04 28.63 28.79 330,212 -0.26(-0.88%)
Mar 27, 2012 29.25 29.26 29.03 29.04 111,110 -0.17(-0.59%)
Mar 26, 2012 29.05 29.23 29.05 29.21 122,206 +0.35(+1.21%)
Mar 23, 2012 28.63 28.88 28.55 28.87 167,319 +0.15(+0.53%)
Mar 22, 2012 28.60 28.75 28.58 28.71 108,651 -0.19(-0.66%)
Mar 21, 2012 28.96 29.00 28.77 28.90 283,947 -0.17(-0.59%)
Mar 20, 2012 28.96 29.12 28.86 29.07 293,738 -0.31(-1.06%)
Mar 19, 2012 29.17 29.44 29.13 29.39 86,628 +0.17(+0.59%)
Mar 16, 2012 29.13 29.31 29.13 29.21 97,583 +0.21(+0.74%)
Mar 15, 2012 28.84 29.04 28.76 29.00 205,379 +0.28(+0.96%)
Mar 14, 2012 28.90 28.95 28.64 28.73 140,617 -0.21(-0.74%)
Mar 13, 2012 28.56 28.95 28.52 28.94 147,890 +0.50(+1.74%)
Mar 12, 2012 28.41 28.47 28.25 28.44 70,737 -0.07(-0.26%)
Mar 09, 2012 28.51 28.58 28.42 28.52 141,195 -0.10(-0.34%)
Mar 08, 2012 28.50 28.74 28.42 28.62 409,950 +0.57(+2.05%)
Mar 07, 2012 27.97 28.08 27.87 28.04 169,920 +0.25(+0.90%)
Mar 06, 2012 28.05 28.05 27.68 27.79 207,994 -0.95(-3.31%)
Mar 05, 2012 28.76 28.79 28.57 28.74 554,785 -0.07(-0.26%)
Mar 02, 2012 28.88 28.89 28.73 28.82 563,186 -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.