EAFE Value Ishares MSCI ETF (NY: EFV )

57.41 +0.92 (+1.64%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.54 26.75 26.52 26.74 214,367 +0.99(+3.84%)
Jun 28, 2012 25.53 25.75 25.41 25.75 143,262 +0.08(+0.29%)
Jun 27, 2012 25.52 25.74 25.46 25.67 163,945 +0.23(+0.89%)
Jun 26, 2012 25.40 25.53 25.22 25.45 291,934 +0.14(+0.57%)
Jun 25, 2012 25.43 25.50 25.23 25.30 321,136 -0.57(-2.19%)
Jun 22, 2012 25.94 25.97 25.72 25.87 407,505 +0.24(+0.93%)
Jun 21, 2012 26.25 26.30 25.62 25.63 244,996 -0.63(-2.41%)
Jun 20, 2012 26.21 26.39 26.11 26.26 107,332 +0.20(+0.75%)
Jun 19, 2012 25.84 26.21 25.81 26.07 123,122 +0.51(+2.01%)
Jun 18, 2012 25.46 25.61 25.44 25.55 206,756 -0.10(-0.40%)
Jun 15, 2012 25.47 25.70 25.42 25.66 508,377 +0.45(+1.77%)
Jun 14, 2012 25.04 25.31 25.01 25.21 406,299 +0.18(+0.71%)
Jun 13, 2012 25.09 25.28 25.00 25.03 286,474 -0.22(-0.87%)
Jun 12, 2012 25.09 25.27 24.89 25.25 157,458 +0.40(+1.60%)
Jun 11, 2012 25.33 25.33 24.85 24.86 759,595 -0.24(-0.97%)
Jun 08, 2012 24.82 25.12 24.73 25.10 290,499 -0.09(-0.34%)
Jun 07, 2012 25.41 25.48 25.13 25.19 281,503 +0.07(+0.28%)
Jun 06, 2012 24.62 25.13 24.62 25.12 613,196 +0.63(+2.56%)
Jun 05, 2012 24.29 24.49 24.23 24.49 398,357 +0.15(+0.63%)
Jun 04, 2012 24.29 24.37 24.10 24.34 593,301 +0.33(+1.37%)
Jun 01, 2012 24.18 24.24 23.98 24.01 472,145 -0.54(-2.19%)
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%)
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.