EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.87 47.33 46.80 47.00 211,729 -0.79(-1.66%)
Jan 30, 2014 47.81 47.91 47.61 47.79 199,873 +0.26(+0.55%)
Jan 29, 2014 47.48 47.78 47.40 47.53 175,754 -0.57(-1.18%)
Jan 28, 2014 47.89 48.15 47.89 48.10 128,397 +0.50(+1.05%)
Jan 27, 2014 47.92 47.96 47.40 47.60 479,288 -0.30(-0.63%)
Jan 24, 2014 48.54 48.57 47.91 47.91 205,452 -1.35(-2.74%)
Jan 23, 2014 49.41 49.41 49.01 49.25 186,831 -0.24(-0.49%)
Jan 22, 2014 49.44 49.51 49.33 49.49 159,266 +0.06(+0.12%)
Jan 21, 2014 49.51 49.54 49.24 49.43 258,141 +0.10(+0.21%)
Jan 17, 2014 49.46 49.33 49.33 49.33 178,203 -0.06(-0.12%)
Jan 16, 2014 49.38 49.42 49.21 49.39 206,820 -0.09(-0.17%)
Jan 15, 2014 49.18 49.49 49.19 49.48 214,920 +0.29(+0.60%)
Jan 14, 2014 48.94 49.23 48.79 49.18 282,508 +0.42(+0.87%)
Jan 13, 2014 48.96 49.07 48.68 48.76 276,764 -0.42(-0.86%)
Jan 10, 2014 48.99 49.23 48.93 49.18 161,957 +0.47(+0.96%)
Jan 09, 2014 48.81 48.83 48.48 48.72 152,335 -0.06(-0.12%)
Jan 08, 2014 48.83 48.89 48.70 48.78 139,232 -0.07(-0.14%)
Jan 07, 2014 48.77 48.87 48.70 48.85 252,974 +0.33(+0.68%)
Jan 06, 2014 48.63 48.63 48.46 48.52 223,448 +0.03(+0.07%)
Jan 03, 2014 48.59 48.66 48.43 48.48 161,164 +0.05(+0.11%)
Jan 02, 2014 48.84 48.84 48.38 48.43 160,504 -0.97(-1.96%)
Dec 31, 2013 49.35 49.40 49.40 49.40 184,340 +0.16(+0.32%)
Dec 30, 2013 49.17 49.27 49.07 49.24 118,559 +0.26(+0.54%)
Dec 27, 2013 49.11 49.11 48.95 48.98 114,457 +0.21(+0.43%)
Dec 26, 2013 48.73 48.80 48.71 48.77 204,445 +0.27(+0.55%)
Dec 24, 2013 48.34 48.51 48.13 48.50 118,410 +0.10(+0.21%)
Dec 23, 2013 48.25 48.41 48.17 48.40 248,736 +0.50(+1.05%)
Dec 20, 2013 47.78 47.97 47.72 47.90 463,134 +0.26(+0.54%)
Dec 19, 2013 47.46 47.69 47.40 47.64 128,623 -0.03(-0.05%)
Dec 18, 2013 47.27 47.72 46.81 47.66 232,624 +0.76(+1.62%)
Dec 17, 2013 46.96 47.00 46.77 46.90 193,035 -0.20(-0.43%)
Dec 16, 2013 47.10 47.22 47.06 47.11 118,111 +0.38(+0.82%)
Dec 13, 2013 46.71 46.80 46.56 46.72 86,397 -0.06(-0.13%)
Dec 12, 2013 46.91 46.93 46.69 46.78 146,898 -0.30(-0.64%)
Dec 11, 2013 47.55 47.55 47.06 47.09 112,650 -0.40(-0.85%)
Dec 10, 2013 47.53 47.60 47.40 47.49 121,254 -0.14(-0.29%)
Dec 09, 2013 47.60 47.68 47.53 47.63 148,566 -0.01(-0.02%)
Dec 06, 2013 47.51 47.69 47.41 47.64 138,474 +0.57(+1.21%)
Dec 05, 2013 47.17 47.28 47.01 47.06 160,317 -0.33(-0.70%)
Dec 04, 2013 47.13 47.45 47.07 47.40 186,059 -0.30(-0.63%)
Dec 03, 2013 47.80 47.86 47.55 47.69 225,892 -0.38(-0.78%)
Dec 02, 2013 48.26 48.28 48.07 48.07 129,933 -0.37(-0.77%)
Nov 29, 2013 48.63 48.66 48.45 48.45 269,749 +0.10(+0.20%)
Nov 27, 2013 48.37 48.44 48.26 48.35 141,932 +0.17(+0.34%)
Nov 26, 2013 48.08 48.24 48.06 48.18 97,160 +0.02(+0.04%)
Nov 25, 2013 48.27 48.28 48.12 48.16 153,191 -0.24(-0.49%)
Nov 22, 2013 48.26 48.44 48.20 48.40 115,641 +0.16(+0.34%)
Nov 21, 2013 48.01 48.25 48.00 48.24 152,560 +0.35(+0.72%)
Nov 20, 2013 48.27 48.35 47.80 47.90 163,890 -0.37(-0.77%)
Nov 19, 2013 48.28 48.39 48.16 48.27 208,167 -0.19(-0.39%)
Nov 18, 2013 48.63 48.74 48.36 48.45 206,415 +0.04(+0.09%)
Nov 15, 2013 48.24 48.41 48.22 48.41 176,332 +0.42(+0.87%)
Nov 14, 2013 47.77 48.05 47.75 47.99 102,658 +0.33(+0.70%)
Nov 12, 2013 47.68 47.76 47.52 47.66 82,485 -0.11(-0.23%)
Nov 11, 2013 47.59 47.82 47.59 47.77 183,745 +0.02(+0.04%)
Nov 08, 2013 47.34 47.75 47.31 47.75 112,726 +0.25(+0.52%)
Nov 07, 2013 47.99 48.09 47.35 47.51 140,614 -0.71(-1.47%)
Nov 06, 2013 48.21 48.28 48.10 48.21 127,741 +0.45(+0.95%)
Nov 05, 2013 47.68 47.81 47.51 47.76 99,572 -0.31(-0.64%)
Nov 04, 2013 48.02 48.16 47.95 48.07 295,022 +0.11(+0.23%)
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.