EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.48 43.94 43.48 43.67 351,745 +0.09(+0.22%)
Jul 30, 2013 43.77 43.79 43.45 43.58 177,013 -0.09(-0.21%)
Jul 29, 2013 43.71 43.76 43.58 43.67 86,527 -0.43(-0.99%)
Jul 26, 2013 43.97 44.11 43.73 44.11 147,433 -0.26(-0.58%)
Jul 25, 2013 43.88 44.39 43.88 44.36 250,736 +0.06(+0.13%)
Jul 24, 2013 44.49 44.49 44.11 44.30 256,838 -0.04(-0.10%)
Jul 23, 2013 44.37 44.42 44.17 44.34 209,919 +0.22(+0.50%)
Jul 22, 2013 43.94 44.18 43.93 44.12 448,528 +0.25(+0.56%)
Jul 19, 2013 43.73 43.94 43.69 43.88 437,053 +0.00(+0.00%)
Jul 18, 2013 43.65 43.88 43.59 43.88 85,921 +0.40(+0.92%)
Jul 17, 2013 43.64 43.70 43.36 43.48 98,197 +0.15(+0.35%)
Jul 16, 2013 43.34 43.41 43.20 43.32 114,864 +0.00(+0.00%)
Jul 15, 2013 43.21 43.34 43.10 43.32 84,743 +0.31(+0.71%)
Jul 12, 2013 43.00 43.08 42.88 43.01 93,571 -0.31(-0.71%)
Jul 11, 2013 43.06 43.34 42.82 43.32 124,522 +1.09(+2.58%)
Jul 10, 2013 42.12 42.50 42.07 42.23 114,688 +0.11(+0.26%)
Jul 09, 2013 42.22 42.17 41.92 42.12 128,803 +0.18(+0.43%)
Jul 08, 2013 41.83 41.95 41.69 41.94 214,251 +0.35(+0.84%)
Jul 05, 2013 41.70 41.70 41.21 41.59 145,184 +0.27(+0.66%)
Jul 03, 2013 41.05 41.45 40.98 41.32 71,989 -0.09(-0.23%)
Jul 02, 2013 41.57 41.78 41.26 41.41 201,729 -0.14(-0.35%)
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.