EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.87 32.93 32.56 32.56 197,209 -0.73(-2.18%)
May 30, 2013 33.19 33.38 33.11 33.29 1,335,308 +0.19(+0.58%)
May 29, 2013 33.16 33.16 32.96 33.09 126,267 -0.28(-0.84%)
May 28, 2013 33.59 33.67 33.29 33.38 169,868 +0.19(+0.58%)
May 24, 2013 33.13 33.24 33.01 33.18 311,508 -0.45(-1.33%)
May 23, 2013 33.27 33.63 33.01 33.63 162,037 -0.47(-1.38%)
May 22, 2013 34.52 34.80 34.01 34.10 161,236 -0.38(-1.11%)
May 21, 2013 34.31 34.55 34.21 34.48 127,111 +0.08(+0.24%)
May 20, 2013 34.17 34.41 34.14 34.40 105,112 +0.20(+0.58%)
May 17, 2013 33.97 34.20 33.90 34.20 108,027 +0.31(+0.90%)
May 16, 2013 33.97 34.06 33.82 33.90 97,624 -0.22(-0.65%)
May 15, 2013 33.91 34.16 33.91 34.12 144,292 +0.24(+0.70%)
May 13, 2013 33.94 33.95 33.81 33.89 153,311 -0.05(-0.15%)
May 10, 2013 33.89 33.98 33.77 33.94 380,765 -0.05(-0.15%)
May 09, 2013 34.08 34.18 33.85 33.99 138,889 -0.33(-0.95%)
May 08, 2013 34.20 34.36 34.20 34.31 156,612 +0.31(+0.90%)
May 07, 2013 34.03 34.05 33.87 34.01 229,887 +0.09(+0.26%)
May 06, 2013 33.91 33.94 33.79 33.92 102,614 -0.06(-0.17%)
May 03, 2013 33.81 34.04 33.60 33.97 89,138 +0.38(+1.12%)
May 02, 2013 33.32 33.65 33.32 33.60 92,521 +0.20(+0.59%)
May 01, 2013 33.68 33.68 33.38 33.40 113,938 -0.29(-0.85%)
Apr 30, 2013 33.58 33.72 33.55 33.69 449,365 +0.13(+0.38%)
Apr 29, 2013 33.29 33.60 33.28 33.56 260,233 +0.47(+1.43%)
Apr 26, 2013 32.99 33.12 33.03 33.09 91,097 +0.01(+0.02%)
Apr 25, 2013 33.05 33.24 33.02 33.08 119,291 +0.19(+0.58%)
Apr 24, 2013 32.70 32.99 32.70 32.89 100,262 +0.31(+0.96%)
Apr 23, 2013 32.35 32.60 32.12 32.58 83,187 +0.46(+1.43%)
Apr 22, 2013 31.98 32.17 31.83 32.12 129,065 +0.18(+0.58%)
Apr 19, 2013 31.82 31.95 31.78 31.93 150,469 +0.23(+0.72%)
Apr 18, 2013 31.86 31.87 31.58 31.71 326,111 -0.11(-0.34%)
Apr 17, 2013 32.10 32.10 31.64 31.81 95,644 -0.64(-1.98%)
Apr 16, 2013 32.39 32.47 32.22 32.46 116,303 +0.47(+1.45%)
Apr 15, 2013 32.36 32.37 31.97 31.99 100,911 -0.68(-2.07%)
Apr 12, 2013 32.59 32.67 32.46 32.67 67,472 -0.04(-0.12%)
Apr 11, 2013 32.60 32.85 32.57 32.71 110,403 +0.21(+0.65%)
Apr 10, 2013 32.30 32.57 32.30 32.50 142,823 +0.56(+1.76%)
Apr 09, 2013 31.81 32.04 31.68 31.93 157,510 +0.28(+0.89%)
Apr 08, 2013 31.51 31.69 31.50 31.65 206,098 +0.05(+0.16%)
Apr 05, 2013 31.28 31.60 31.23 31.60 354,700 -0.13(-0.42%)
Apr 04, 2013 31.54 31.75 31.48 31.74 119,451 +0.38(+1.20%)
Apr 03, 2013 31.64 31.71 31.32 31.36 245,924 -0.29(-0.91%)
Apr 02, 2013 31.59 31.78 31.55 31.65 276,106 +0.37(+1.18%)
Apr 01, 2013 31.50 31.50 31.23 31.28 459,471 -0.42(-1.32%)
Mar 28, 2013 31.69 31.77 31.58 31.70 296,966 +0.06(+0.19%)
Mar 27, 2013 31.46 31.66 31.34 31.64 127,692 -0.22(-0.69%)
Mar 26, 2013 31.76 31.86 31.71 31.86 122,161 +0.16(+0.50%)
Mar 25, 2013 32.18 32.21 31.59 31.70 499,761 -0.51(-1.58%)
Mar 22, 2013 32.06 32.25 32.06 32.21 123,516 +0.35(+1.10%)
Mar 21, 2013 31.84 32.06 31.79 31.86 107,359 -0.24(-0.75%)
Mar 20, 2013 32.11 32.21 32.02 32.10 371,316 +0.27(+0.86%)
Mar 19, 2013 32.02 32.11 31.64 31.83 359,210 -0.11(-0.36%)
Mar 18, 2013 31.85 32.17 31.84 31.94 135,812 -0.36(-1.13%)
Mar 15, 2013 32.41 32.43 32.27 32.31 171,613 -0.01(-0.02%)
Mar 14, 2013 32.18 32.37 32.10 32.31 154,044 +0.32(+1.00%)
Mar 13, 2013 31.93 32.10 31.81 31.99 901,573 -0.06(-0.18%)
Mar 12, 2013 32.21 32.29 31.99 32.05 1,994,833 -0.16(-0.49%)
Mar 11, 2013 32.26 32.28 32.15 32.21 5,037,581 -0.08(-0.24%)
Mar 08, 2013 32.17 32.30 32.10 32.29 211,141 +0.11(+0.36%)
Mar 07, 2013 32.08 32.20 32.08 32.17 230,195 +0.08(+0.26%)
Mar 06, 2013 32.22 32.22 31.97 32.09 187,830 +0.11(+0.34%)
Mar 05, 2013 31.91 32.04 31.89 31.98 235,205 +0.40(+1.25%)
Mar 04, 2013 31.48 31.65 31.39 31.58 382,514 +0.04(+0.14%)
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.