EAFE Value Ishares MSCI ETF (NY: EFV )

57.15 +0.66 (+1.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.68 31.86 31.63 31.64 186,088 -0.08(-0.24%)
Feb 27, 2013 31.22 31.75 31.21 31.72 167,289 +0.44(+1.41%)
Feb 26, 2013 31.31 31.42 31.07 31.28 163,286 -0.53(-1.66%)
Feb 22, 2013 31.64 31.84 31.52 31.81 181,593 +0.41(+1.32%)
Feb 21, 2013 31.49 31.49 31.25 31.39 171,420 -0.52(-1.62%)
Feb 20, 2013 32.27 32.33 31.91 31.91 529,670 -0.43(-1.32%)
Feb 19, 2013 32.15 32.34 32.10 32.33 219,170 +0.40(+1.26%)
Feb 15, 2013 32.08 32.09 31.82 31.93 193,409 -0.13(-0.40%)
Feb 14, 2013 31.93 32.09 31.89 32.06 216,949 -0.24(-0.73%)
Feb 13, 2013 32.30 32.43 32.24 32.30 180,535 +0.08(+0.24%)
Feb 12, 2013 32.10 32.30 32.00 32.22 137,615 +0.20(+0.62%)
Feb 11, 2013 32.13 32.19 31.99 32.02 608,462 -0.06(-0.18%)
Feb 08, 2013 32.01 32.10 32.01 32.08 451,061 +0.20(+0.64%)
Feb 07, 2013 32.05 32.12 31.69 31.88 265,229 -0.25(-0.77%)
Feb 06, 2013 31.89 32.13 31.88 32.12 834,722 +0.22(+0.68%)
Feb 04, 2013 32.29 32.30 31.89 31.91 363,948 -0.77(-2.34%)
Feb 01, 2013 32.62 32.72 32.51 32.67 183,053 +0.17(+0.51%)
Jan 31, 2013 32.54 32.67 32.48 32.51 352,264 -0.11(-0.35%)
Jan 30, 2013 32.59 32.74 32.58 32.62 211,771 +0.01(+0.02%)
Jan 29, 2013 32.40 32.65 32.39 32.61 305,332 +0.29(+0.89%)
Jan 28, 2013 32.40 32.44 32.21 32.33 673,429 -0.11(-0.33%)
Jan 25, 2013 32.37 32.44 32.26 32.44 307,586 +0.32(+0.99%)
Jan 24, 2013 31.98 32.17 31.91 32.12 181,524 +0.25(+0.78%)
Jan 23, 2013 31.87 31.92 31.78 31.87 427,453 -0.12(-0.39%)
Jan 22, 2013 31.91 32.00 31.79 31.99 278,790 -0.04(-0.13%)
Jan 18, 2013 32.02 32.04 31.84 32.03 372,762 +0.01(+0.04%)
Jan 17, 2013 32.03 32.09 31.94 32.02 635,907 +0.26(+0.82%)
Jan 16, 2013 31.69 31.82 31.58 31.76 233,929 -0.25(-0.78%)
Jan 15, 2013 31.86 32.02 31.78 32.01 301,710 -0.10(-0.30%)
Jan 14, 2013 32.09 32.10 31.96 32.10 2,202,678 +0.07(+0.22%)
Jan 11, 2013 31.98 32.09 31.91 32.03 3,523,016 +0.06(+0.20%)
Jan 10, 2013 31.86 32.01 31.78 31.97 936,580 +0.50(+1.60%)
Jan 09, 2013 31.38 31.51 31.38 31.47 1,034,508 +0.20(+0.65%)
Jan 08, 2013 31.27 31.27 31.07 31.26 545,843 -0.11(-0.37%)
Jan 07, 2013 31.25 31.40 31.20 31.38 247,415 -0.07(-0.21%)
Jan 04, 2013 31.26 31.51 31.19 31.44 209,733 +0.19(+0.62%)
Jan 03, 2013 31.36 31.47 31.20 31.25 340,343 -0.31(-0.99%)
Jan 02, 2013 31.51 31.56 31.34 31.56 204,180 +0.55(+1.77%)
Dec 31, 2012 30.66 31.06 30.63 31.01 510,269 +0.40(+1.31%)
Dec 28, 2012 30.70 30.75 30.56 30.61 277,700 -0.29(-0.93%)
Dec 27, 2012 31.00 31.02 30.69 30.90 274,818 +0.15(+0.48%)
Dec 26, 2012 30.93 30.96 30.66 30.75 461,440 -0.01(-0.02%)
Dec 24, 2012 30.78 30.89 30.74 30.76 248,640 -0.19(-0.62%)
Dec 21, 2012 30.75 30.95 30.67 30.95 385,909 -0.17(-0.55%)
Dec 20, 2012 31.05 31.14 30.94 31.12 295,101 +0.27(+0.89%)
Dec 19, 2012 31.06 31.10 30.84 30.85 398,328 +0.04(+0.12%)
Dec 18, 2012 30.61 30.84 30.57 30.81 201,788 +0.32(+1.06%)
Dec 17, 2012 30.23 30.51 30.23 30.49 331,868 +0.20(+0.64%)
Dec 14, 2012 30.15 30.40 30.15 30.29 166,878 +0.13(+0.44%)
Dec 13, 2012 30.20 30.30 30.02 30.16 308,908 -0.04(-0.13%)
Dec 12, 2012 30.19 30.42 30.17 30.20 230,089 +0.11(+0.36%)
Dec 11, 2012 29.97 30.15 29.93 30.09 993,235 +0.22(+0.74%)
Dec 10, 2012 29.72 29.89 29.72 29.87 161,768 -0.03(-0.08%)
Dec 07, 2012 29.83 29.91 29.71 29.89 157,414 +0.00(+0.00%)
Dec 06, 2012 29.85 29.91 29.76 29.89 275,203 +0.02(+0.06%)
Dec 05, 2012 29.79 29.98 29.70 29.88 172,465 +0.16(+0.53%)
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.