EAFE Value Ishares MSCI ETF (NY: EFV )

54.39 -0.11 (-0.20%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.76 51.01 50.68 50.96 403,480 +0.19(+0.37%)
Apr 29, 2014 50.63 50.84 50.60 50.77 582,302 +0.44(+0.87%)
Apr 28, 2014 50.35 50.44 49.97 50.33 243,374 +0.25(+0.50%)
Apr 25, 2014 50.24 50.27 49.98 50.08 236,037 -0.23(-0.46%)
Apr 24, 2014 50.32 50.38 50.04 50.31 275,782 +0.01(+0.02%)
Apr 23, 2014 50.39 50.40 50.23 50.31 1,471,394 -0.14(-0.27%)
Apr 22, 2014 50.40 50.48 50.34 50.44 262,849 +0.20(+0.40%)
Apr 21, 2014 50.16 50.25 49.92 50.25 143,262 +0.12(+0.24%)
Apr 17, 2014 49.99 50.12 50.12 50.12 162,918 +0.24(+0.48%)
Apr 16, 2014 49.71 49.89 49.52 49.88 226,309 +0.55(+1.12%)
Apr 15, 2014 49.39 49.45 48.78 49.33 506,050 -0.16(-0.33%)
Apr 14, 2014 49.33 49.55 49.24 49.49 157,300 +0.29(+0.60%)
Apr 11, 2014 49.28 49.49 49.17 49.20 247,733 -0.21(-0.42%)
Apr 10, 2014 50.07 50.10 49.35 49.41 197,446 -0.94(-1.87%)
Apr 09, 2014 50.08 50.35 49.91 50.35 1,539,634 +0.65(+1.30%)
Apr 08, 2014 49.51 49.80 49.48 49.70 849,403 +0.06(+0.12%)
Apr 07, 2014 49.83 49.89 49.53 49.64 165,770 -0.20(-0.40%)
Apr 04, 2014 50.17 50.26 49.76 49.84 148,767 -0.15(-0.29%)
Apr 03, 2014 50.06 50.06 49.79 49.99 106,488 -0.11(-0.23%)
Apr 02, 2014 50.05 50.12 49.97 50.10 99,786 +0.09(+0.17%)
Apr 01, 2014 49.98 50.06 49.92 50.01 126,739 +0.28(+0.57%)
Mar 31, 2014 49.76 49.87 49.67 49.73 216,618 +0.29(+0.58%)
Mar 28, 2014 49.42 49.59 49.35 49.44 125,159 +0.39(+0.79%)
Mar 27, 2014 48.97 49.11 48.87 49.05 128,284 +0.27(+0.55%)
Mar 26, 2014 49.16 49.22 48.79 48.79 88,140 -0.05(-0.11%)
Mar 25, 2014 48.66 48.93 48.52 48.84 145,654 +0.56(+1.16%)
Mar 24, 2014 48.49 48.49 47.99 48.28 159,537 +0.05(+0.11%)
Mar 21, 2014 48.51 48.67 48.15 48.22 176,589 -0.07(-0.14%)
Mar 20, 2014 48.03 48.35 47.94 48.29 144,122 -0.14(-0.29%)
Mar 19, 2014 48.95 48.99 48.16 48.43 139,736 -0.60(-1.22%)
Mar 18, 2014 48.76 49.16 48.76 49.03 108,404 +0.29(+0.60%)
Mar 17, 2014 48.56 48.79 48.48 48.73 146,528 +0.60(+1.24%)
Mar 14, 2014 47.97 48.32 47.93 48.14 90,028 -0.13(-0.27%)
Mar 13, 2014 49.25 49.27 48.13 48.27 595,078 -0.85(-1.74%)
Mar 12, 2014 48.89 49.17 48.79 49.12 118,253 -0.17(-0.35%)
Mar 11, 2014 49.51 49.70 49.21 49.30 320,885 -0.33(-0.66%)
Mar 10, 2014 49.60 49.62 49.27 49.62 129,753 -0.28(-0.57%)
Mar 07, 2014 50.08 50.08 49.68 49.91 198,971 -0.37(-0.74%)
Mar 06, 2014 50.24 50.38 50.21 50.28 125,523 +0.50(+1.01%)
Mar 05, 2014 49.75 49.87 49.70 49.78 125,975 -0.06(-0.11%)
Mar 04, 2014 49.76 49.86 49.72 49.84 127,202 +0.96(+1.97%)
Mar 03, 2014 49.06 49.18 48.73 48.87 186,730 -1.03(-2.06%)
Feb 28, 2014 49.87 50.13 49.71 49.90 233,189 +0.11(+0.23%)
Feb 27, 2014 49.42 49.79 49.40 49.79 146,850 +0.16(+0.31%)
Feb 26, 2014 49.71 49.78 49.49 49.63 206,278 -0.19(-0.38%)
Feb 25, 2014 49.96 50.07 49.71 49.82 105,725 -0.23(-0.47%)
Feb 24, 2014 49.74 50.25 49.63 50.06 192,794 +0.42(+0.85%)
Feb 21, 2014 49.77 49.86 49.62 49.63 109,071 +0.12(+0.24%)
Feb 20, 2014 49.27 49.53 49.18 49.51 307,709 +0.22(+0.45%)
Feb 19, 2014 49.56 49.75 49.28 49.29 162,130 -0.29(-0.59%)
Feb 18, 2014 49.43 49.64 49.35 49.58 150,988 +0.46(+0.93%)
Feb 14, 2014 48.85 49.12 49.12 49.12 104,444 +0.17(+0.35%)
Feb 13, 2014 48.38 48.96 48.35 48.95 108,650 +0.21(+0.43%)
Feb 12, 2014 48.64 48.77 48.58 48.74 430,981 +0.19(+0.39%)
Feb 11, 2014 48.05 48.60 47.98 48.55 120,432 +0.78(+1.63%)
Feb 10, 2014 47.84 47.84 47.63 47.78 591,717 -0.14(-0.29%)
Feb 07, 2014 47.62 47.99 47.50 47.91 381,249 +0.61(+1.30%)
Feb 06, 2014 46.91 47.33 46.91 47.30 473,716 +0.77(+1.65%)
Feb 05, 2014 46.49 46.60 46.33 46.53 584,963 +0.08(+0.17%)
Feb 04, 2014 46.34 46.48 46.25 46.45 1,106,711 +0.44(+0.96%)
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.