EAFE Value Ishares MSCI ETF (NY: EFV )

57.41 +0.92 (+1.64%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.21 37.36 37.13 37.24 287,887 -0.10(-0.26%)
Sep 29, 2014 37.22 37.39 37.15 37.34 425,401 -0.35(-0.92%)
Sep 26, 2014 37.58 37.78 37.49 37.69 296,823 +0.20(+0.55%)
Sep 25, 2014 37.86 37.86 37.44 37.48 198,377 -0.59(-1.54%)
Sep 24, 2014 37.88 38.10 37.77 38.07 347,964 +0.24(+0.63%)
Sep 23, 2014 37.92 38.01 37.80 37.83 188,280 -0.33(-0.86%)
Sep 22, 2014 38.27 38.27 38.03 38.16 186,140 -0.12(-0.30%)
Sep 19, 2014 38.47 38.48 38.25 38.27 440,031 -0.12(-0.30%)
Sep 18, 2014 38.34 38.42 38.29 38.39 217,220 +0.33(+0.86%)
Sep 17, 2014 38.31 38.31 38.01 38.06 466,068 -0.32(-0.83%)
Sep 16, 2014 37.97 38.42 37.96 38.38 274,896 +0.20(+0.52%)
Sep 15, 2014 38.20 38.25 38.10 38.18 308,061 -0.10(-0.27%)
Sep 12, 2014 38.42 38.42 38.16 38.29 1,949,215 -0.18(-0.46%)
Sep 11, 2014 38.40 38.46 38.32 38.46 153,228 -0.20(-0.53%)
Sep 10, 2014 38.47 38.68 38.43 38.67 659,629 +0.25(+0.64%)
Sep 09, 2014 38.47 38.47 38.32 38.42 176,421 -0.18(-0.46%)
Sep 08, 2014 38.72 38.76 38.51 38.60 136,082 -0.40(-1.03%)
Sep 05, 2014 38.88 39.00 38.77 39.00 213,477 +0.05(+0.14%)
Sep 04, 2014 39.16 39.25 38.86 38.95 194,145 -0.22(-0.57%)
Sep 03, 2014 39.26 39.26 39.11 39.17 168,142 +0.32(+0.82%)
Sep 02, 2014 38.91 38.94 38.75 38.85 172,769 +0.03(+0.07%)
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%)
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.