EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.82 38.82 38.82 38.82 138,717 +0.01(+0.04%)
Aug 28, 2014 38.82 38.87 38.74 38.81 135,528 -0.24(-0.61%)
Aug 27, 2014 39.11 39.11 38.99 39.05 197,359 +0.10(+0.24%)
Aug 26, 2014 38.97 39.09 38.95 38.95 154,843 +0.02(+0.05%)
Aug 25, 2014 38.86 39.00 38.79 38.93 142,037 +0.31(+0.79%)
Aug 22, 2014 38.75 38.75 38.63 38.63 622,632 -0.25(-0.63%)
Aug 21, 2014 38.80 38.92 38.74 38.87 180,690 +0.23(+0.60%)
Aug 20, 2014 38.60 38.72 38.56 38.64 175,422 -0.14(-0.37%)
Aug 19, 2014 38.73 38.80 38.69 38.78 232,485 +0.05(+0.14%)
Aug 18, 2014 38.66 38.74 38.57 38.73 150,251 +0.25(+0.64%)
Aug 15, 2014 38.76 38.76 38.18 38.48 335,323 -0.02(-0.05%)
Aug 14, 2014 38.48 38.56 38.40 38.50 483,610 +0.16(+0.41%)
Aug 13, 2014 38.45 38.49 38.33 38.35 939,155 +0.15(+0.39%)
Aug 12, 2014 38.16 38.22 38.08 38.20 159,918 -0.01(-0.02%)
Aug 11, 2014 38.23 38.32 38.17 38.20 194,573 +0.10(+0.25%)
Aug 08, 2014 37.86 38.05 37.78 38.11 147,932 +0.25(+0.67%)
Aug 07, 2014 38.33 38.34 37.77 37.86 178,331 -0.38(-1.00%)
Aug 06, 2014 38.05 38.33 37.96 38.24 384,205 -0.13(-0.34%)
Aug 05, 2014 38.67 38.70 38.25 38.37 287,456 -0.54(-1.38%)
Aug 04, 2014 38.86 38.95 38.63 38.91 119,235 +0.21(+0.55%)
Aug 01, 2014 38.76 38.93 38.61 38.69 463,238 -0.27(-0.68%)
Jul 31, 2014 39.27 39.28 38.95 38.96 179,059 -0.61(-1.53%)
Jul 30, 2014 39.68 39.72 39.41 39.57 176,750 -0.07(-0.17%)
Jul 29, 2014 39.85 39.85 39.61 39.63 348,797 -0.08(-0.19%)
Jul 28, 2014 39.73 39.78 39.51 39.71 121,753 -0.01(-0.02%)
Jul 25, 2014 39.81 39.83 39.58 39.72 92,530 -0.12(-0.31%)
Jul 24, 2014 39.88 39.88 39.76 39.84 121,300 +0.10(+0.24%)
Jul 23, 2014 39.80 39.83 39.68 39.74 138,648 +0.09(+0.22%)
Jul 22, 2014 39.68 39.71 39.60 39.66 152,930 +0.19(+0.48%)
Jul 21, 2014 39.36 39.47 39.27 39.46 134,483 -0.14(-0.36%)
Jul 18, 2014 39.38 39.64 39.37 39.61 114,605 +0.35(+0.90%)
Jul 17, 2014 39.57 39.70 39.22 39.25 147,760 -0.59(-1.47%)
Jul 16, 2014 39.87 39.88 39.76 39.84 165,798 +0.31(+0.79%)
Jul 15, 2014 39.70 39.71 39.39 39.53 239,998 -0.07(-0.19%)
Jul 14, 2014 39.71 39.71 39.58 39.60 158,149 +0.24(+0.61%)
Jul 11, 2014 39.28 39.38 39.18 39.36 202,221 +0.07(+0.19%)
Jul 10, 2014 39.06 39.30 39.00 39.29 228,362 -0.47(-1.18%)
Jul 09, 2014 39.60 39.81 39.55 39.76 337,886 +0.14(+0.34%)
Jul 08, 2014 39.82 39.83 39.51 39.62 188,098 -0.37(-0.94%)
Jul 07, 2014 40.07 40.10 39.96 40.00 324,101 -0.37(-0.93%)
Jul 03, 2014 40.30 40.37 40.37 40.37 272,443 +0.07(+0.19%)
Jul 02, 2014 40.21 40.30 40.14 40.30 227,745 +0.09(+0.22%)
Jul 01, 2014 40.13 40.30 40.03 40.21 265,508 +0.31(+0.77%)
Jun 30, 2014 39.80 39.94 39.77 39.90 285,506 -0.01(-0.02%)
Jun 27, 2014 39.70 39.91 39.70 39.91 109,066 +0.07(+0.17%)
Jun 26, 2014 39.76 39.85 39.49 39.84 136,578 -0.03(-0.09%)
Jun 25, 2014 39.66 39.87 39.64 39.87 145,238 +0.06(+0.14%)
Jun 24, 2014 40.02 40.06 39.80 39.82 353,432 -0.30(-0.76%)
Jun 23, 2014 40.08 40.15 39.98 40.12 203,796 -0.09(-0.21%)
Jun 20, 2014 40.25 40.25 40.13 40.21 180,594 -0.12(-0.29%)
Jun 19, 2014 40.33 40.40 40.25 40.33 173,102 +0.20(+0.51%)
Jun 18, 2014 39.81 40.13 39.71 40.12 163,506 +0.40(+1.02%)
Jun 17, 2014 39.54 39.73 39.54 39.72 150,245 -0.06(-0.15%)
Jun 16, 2014 39.69 39.83 39.67 39.78 132,640 +0.01(+0.02%)
Jun 13, 2014 39.78 39.83 39.67 39.77 131,871 +0.09(+0.22%)
Jun 12, 2014 39.78 39.82 39.63 39.69 123,152 +0.02(+0.06%)
Jun 11, 2014 39.71 39.73 39.61 39.66 102,248 -0.15(-0.37%)
Jun 10, 2014 39.77 39.84 39.74 39.81 153,454 -0.18(-0.45%)
Jun 06, 2014 39.84 39.99 39.80 39.99 159,927 +0.31(+0.78%)
Jun 05, 2014 39.55 39.73 39.40 39.68 246,594 +0.24(+0.62%)
Jun 04, 2014 39.32 39.46 39.31 39.43 401,745 -0.03(-0.07%)
Jun 03, 2014 39.43 39.47 39.37 39.46 291,554 -0.08(-0.19%)
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.