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 (%)
Jun 28, 2013 31.56 31.74 31.51 31.54 335,917 -0.15(-0.47%)
Jun 27, 2013 31.64 31.80 31.62 31.69 203,238 +0.29(+0.92%)
Jun 26, 2013 31.39 31.45 31.25 31.41 263,754 +0.19(+0.61%)
Jun 25, 2013 31.13 31.27 30.95 31.21 226,550 +0.37(+1.20%)
Jun 24, 2013 30.72 31.02 30.55 30.85 410,316 -0.54(-1.73%)
Jun 21, 2013 31.62 31.67 31.06 31.39 693,430 +0.09(+0.29%)
Jun 20, 2013 31.82 31.83 31.23 31.30 181,102 -1.15(-3.55%)
Jun 19, 2013 33.08 33.11 32.41 32.45 197,777 -0.66(-1.98%)
Jun 18, 2013 33.06 33.18 32.99 33.11 215,580 +0.22(+0.66%)
Jun 17, 2013 33.06 33.13 32.68 32.89 1,276,974 +0.49(+1.51%)
Jun 14, 2013 32.51 32.70 32.27 32.40 130,675 -0.39(-1.19%)
Jun 13, 2013 32.37 32.83 32.30 32.79 783,324 +0.59(+1.82%)
Jun 12, 2013 32.64 32.64 32.13 32.20 324,782 -0.12(-0.37%)
Jun 11, 2013 32.16 32.49 32.14 32.32 1,471,836 -0.37(-1.13%)
Jun 10, 2013 32.76 32.76 32.54 32.69 100,609 +0.00(+0.00%)
Jun 07, 2013 32.29 32.71 32.23 32.69 131,713 +0.38(+1.18%)
Jun 06, 2013 32.16 32.31 31.97 32.31 115,887 +0.17(+0.52%)
Jun 05, 2013 32.46 32.48 32.11 32.15 137,869 -0.73(-2.23%)
Jun 04, 2013 32.98 33.09 32.70 32.88 110,869 +0.05(+0.16%)
Jun 03, 2013 32.62 32.85 32.48 32.83 138,840 +0.27(+0.82%)
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%)
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.