EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.19 37.34 37.11 37.22 288,037 -0.10(-0.26%)
Sep 29, 2014 37.20 37.37 37.13 37.32 425,624 -0.35(-0.92%)
Sep 26, 2014 37.56 37.76 37.47 37.67 296,979 +0.20(+0.55%)
Sep 25, 2014 37.84 37.84 37.42 37.46 198,481 -0.59(-1.54%)
Sep 24, 2014 37.86 38.08 37.76 38.05 348,146 +0.24(+0.63%)
Sep 23, 2014 37.90 37.99 37.78 37.81 188,379 -0.33(-0.86%)
Sep 22, 2014 38.25 38.25 38.01 38.14 186,238 -0.12(-0.30%)
Sep 19, 2014 38.45 38.46 38.23 38.25 440,261 -0.12(-0.30%)
Sep 18, 2014 38.32 38.40 38.27 38.37 217,334 +0.33(+0.86%)
Sep 17, 2014 38.29 38.29 37.99 38.04 466,313 -0.32(-0.83%)
Sep 16, 2014 37.95 38.40 37.94 38.36 275,040 +0.20(+0.52%)
Sep 15, 2014 38.18 38.23 38.08 38.16 308,223 -0.10(-0.27%)
Sep 12, 2014 38.40 38.40 38.14 38.27 1,950,237 -0.18(-0.46%)
Sep 11, 2014 38.38 38.44 38.30 38.44 153,309 -0.20(-0.53%)
Sep 10, 2014 38.45 38.66 38.41 38.65 659,975 +0.25(+0.64%)
Sep 09, 2014 38.45 38.45 38.30 38.40 176,514 -0.18(-0.46%)
Sep 08, 2014 38.69 38.74 38.49 38.58 136,153 -0.40(-1.03%)
Sep 05, 2014 38.86 38.98 38.75 38.98 213,589 +0.05(+0.14%)
Sep 04, 2014 39.14 39.23 38.84 38.93 194,246 -0.22(-0.57%)
Sep 03, 2014 39.24 39.24 39.09 39.15 168,230 +0.32(+0.82%)
Sep 02, 2014 38.89 38.92 38.73 38.83 172,860 +0.03(+0.07%)
Aug 29, 2014 38.80 38.80 38.80 38.80 138,789 +0.01(+0.04%)
Aug 28, 2014 38.80 38.85 38.72 38.79 135,599 -0.24(-0.61%)
Aug 27, 2014 39.09 39.09 38.97 39.03 197,463 +0.10(+0.24%)
Aug 26, 2014 38.95 39.07 38.93 38.93 154,924 +0.02(+0.05%)
Aug 25, 2014 38.84 38.98 38.77 38.91 142,111 +0.31(+0.79%)
Aug 22, 2014 38.73 38.73 38.61 38.61 622,959 -0.25(-0.63%)
Aug 21, 2014 38.78 38.90 38.72 38.85 180,785 +0.23(+0.60%)
Aug 20, 2014 38.58 38.69 38.54 38.62 175,513 -0.14(-0.37%)
Aug 19, 2014 38.71 38.78 38.67 38.76 232,607 +0.05(+0.14%)
Aug 18, 2014 38.64 38.72 38.55 38.71 150,330 +0.25(+0.64%)
Aug 15, 2014 38.74 38.74 38.16 38.46 335,499 -0.02(-0.05%)
Aug 14, 2014 38.46 38.54 38.38 38.48 483,863 +0.16(+0.41%)
Aug 13, 2014 38.43 38.47 38.31 38.33 939,647 +0.15(+0.39%)
Aug 12, 2014 38.14 38.20 38.06 38.18 160,001 -0.01(-0.02%)
Aug 11, 2014 38.21 38.30 38.15 38.18 194,675 +0.10(+0.25%)
Aug 08, 2014 37.84 38.03 37.76 38.09 148,010 +0.25(+0.67%)
Aug 07, 2014 38.31 38.32 37.76 37.84 178,424 -0.38(-1.00%)
Aug 06, 2014 38.03 38.31 37.94 38.22 384,406 -0.13(-0.34%)
Aug 05, 2014 38.65 38.68 38.23 38.35 287,607 -0.54(-1.38%)
Aug 04, 2014 38.84 38.93 38.61 38.89 119,297 +0.21(+0.55%)
Aug 01, 2014 38.74 38.91 38.59 38.67 463,481 -0.27(-0.68%)
Jul 31, 2014 39.25 39.26 38.93 38.94 179,153 -0.61(-1.53%)
Jul 30, 2014 39.66 39.70 39.39 39.55 176,843 -0.07(-0.17%)
Jul 29, 2014 39.83 39.83 39.59 39.61 348,980 -0.07(-0.19%)
Jul 28, 2014 39.71 39.76 39.49 39.69 121,817 -0.01(-0.02%)
Jul 25, 2014 39.79 39.81 39.56 39.70 92,579 -0.12(-0.31%)
Jul 24, 2014 39.86 39.86 39.74 39.82 121,363 +0.10(+0.24%)
Jul 23, 2014 39.78 39.80 39.66 39.72 138,720 +0.09(+0.22%)
Jul 22, 2014 39.66 39.69 39.58 39.63 153,010 +0.19(+0.48%)
Jul 21, 2014 39.34 39.45 39.25 39.44 134,554 -0.14(-0.36%)
Jul 18, 2014 39.36 39.62 39.35 39.59 114,665 +0.35(+0.90%)
Jul 17, 2014 39.55 39.68 39.20 39.23 147,838 -0.59(-1.47%)
Jul 16, 2014 39.85 39.86 39.74 39.82 165,885 +0.31(+0.79%)
Jul 15, 2014 39.68 39.69 39.37 39.51 240,123 -0.07(-0.19%)
Jul 14, 2014 39.69 39.69 39.56 39.58 158,232 +0.24(+0.61%)
Jul 11, 2014 39.26 39.36 39.16 39.34 202,327 +0.07(+0.19%)
Jul 10, 2014 39.04 39.28 38.98 39.27 228,481 -0.47(-1.18%)
Jul 09, 2014 39.58 39.79 39.53 39.74 338,063 +0.14(+0.34%)
Jul 08, 2014 39.80 39.81 39.49 39.60 188,197 -0.37(-0.94%)
Jul 07, 2014 40.05 40.08 39.94 39.97 324,271 -0.37(-0.93%)
Jul 03, 2014 40.28 40.35 40.35 40.35 272,586 +0.07(+0.19%)
Jul 02, 2014 40.19 40.27 40.12 40.27 227,864 +0.09(+0.22%)
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.