EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.50 40.74 40.47 40.56 258,349 +0.43(+1.07%)
Jan 28, 2011 40.93 41.00 40.08 40.13 159,599 -0.96(-2.33%)
Jan 27, 2011 41.01 41.15 40.87 41.09 267,323 +0.21(+0.51%)
Jan 26, 2011 40.92 40.99 40.72 40.88 125,103 +0.05(+0.11%)
Jan 25, 2011 40.58 40.84 40.43 40.84 116,429 -0.08(-0.19%)
Jan 24, 2011 40.46 40.91 40.46 40.91 371,756 +0.42(+1.04%)
Jan 21, 2011 40.56 40.67 40.35 40.49 148,428 +0.32(+0.79%)
Jan 20, 2011 40.10 40.28 39.80 40.18 138,661 -0.10(-0.25%)
Jan 19, 2011 40.66 40.67 40.19 40.28 466,939 -0.21(-0.53%)
Jan 18, 2011 40.44 40.55 40.37 40.49 309,178 +0.30(+0.74%)
Jan 14, 2011 39.83 40.23 39.83 40.19 243,821 +0.35(+0.87%)
Jan 13, 2011 40.02 40.16 39.82 39.85 99,295 +0.34(+0.85%)
Jan 12, 2011 39.17 39.59 39.12 39.51 503,914 +0.92(+2.39%)
Jan 11, 2011 38.50 38.66 38.37 38.59 565,870 +0.22(+0.58%)
Jan 10, 2011 38.27 38.40 38.04 38.37 563,164 -0.21(-0.54%)
Jan 07, 2011 38.75 38.84 38.35 38.57 337,656 -0.17(-0.44%)
Jan 06, 2011 39.23 39.24 38.59 38.74 175,118 -0.35(-0.90%)
Jan 05, 2011 38.65 39.13 38.65 39.09 128,137 -0.15(-0.39%)
Jan 04, 2011 39.56 39.56 39.03 39.25 182,463 -0.05(-0.12%)
Jan 03, 2011 39.13 39.41 39.13 39.29 207,989 +0.34(+0.87%)
Dec 31, 2010 38.63 39.14 38.63 38.96 231,140 +0.25(+0.63%)
Dec 30, 2010 38.83 38.89 38.54 38.71 168,150 -0.17(-0.43%)
Dec 29, 2010 38.74 39.03 38.74 38.88 100,280 +0.36(+0.94%)
Dec 28, 2010 38.65 38.71 38.40 38.52 150,198 +0.02(+0.04%)
Dec 27, 2010 38.40 38.50 38.24 38.50 162,135 -0.09(-0.24%)
Dec 23, 2010 38.43 38.63 38.43 38.60 126,935 +0.00(+0.00%)
Dec 22, 2010 38.53 38.60 38.46 38.60 110,818 +0.07(+0.18%)
Dec 21, 2010 38.60 38.65 38.47 38.53 339,777 +0.23(+0.60%)
Dec 20, 2010 38.41 38.41 38.15 38.30 136,979 +0.02(+0.06%)
Dec 17, 2010 38.27 38.28 38.02 38.28 220,961 -0.29(-0.75%)
Dec 16, 2010 38.37 38.58 38.20 38.56 138,529 +0.22(+0.58%)
Dec 15, 2010 38.58 38.75 38.22 38.34 130,472 -0.52(-1.34%)
Dec 14, 2010 38.84 39.07 38.73 38.86 259,912 +0.11(+0.27%)
Dec 13, 2010 38.62 38.94 38.56 38.75 214,393 +0.41(+1.07%)
Dec 10, 2010 38.14 38.36 38.00 38.34 471,383 +0.17(+0.44%)
Dec 09, 2010 38.18 38.24 37.93 38.18 121,043 +0.17(+0.46%)
Dec 08, 2010 37.87 38.05 37.65 38.00 159,091 +0.26(+0.68%)
Dec 07, 2010 38.21 38.26 37.74 37.75 149,518 +0.00(+0.00%)
Dec 06, 2010 37.62 37.81 37.51 37.75 290,527 -0.21(-0.56%)
Dec 03, 2010 37.64 38.00 37.58 37.96 97,442 +0.30(+0.80%)
Dec 02, 2010 36.88 37.66 36.84 37.65 112,813 +0.65(+1.76%)
Dec 01, 2010 36.69 37.01 36.62 37.00 120,345 +1.17(+3.27%)
Nov 30, 2010 35.66 36.06 35.60 35.83 296,696 -0.52(-1.42%)
Nov 29, 2010 36.23 36.43 35.85 36.35 209,126 -0.35(-0.96%)
Nov 26, 2010 36.68 36.86 36.63 36.70 91,704 -0.70(-1.88%)
Nov 24, 2010 37.28 37.40 37.40 37.40 250,757 +0.45(+1.23%)
Nov 23, 2010 37.26 37.28 36.83 36.95 160,131 -1.19(-3.12%)
Nov 22, 2010 38.13 38.25 37.74 38.14 129,007 -0.51(-1.33%)
Nov 19, 2010 38.24 38.65 38.12 38.65 103,052 +0.08(+0.20%)
Nov 18, 2010 38.50 38.65 38.43 38.58 96,563 +0.89(+2.37%)
Nov 17, 2010 37.60 37.87 37.56 37.69 86,514 +0.29(+0.77%)
Nov 16, 2010 38.05 38.06 37.25 37.40 187,578 -0.94(-2.45%)
Nov 15, 2010 38.62 38.67 38.34 38.34 93,292 -0.03(-0.08%)
Nov 12, 2010 38.53 38.74 38.18 38.37 87,625 -0.29(-0.74%)
Nov 11, 2010 38.59 38.68 38.41 38.65 77,542 -0.41(-1.05%)
Nov 10, 2010 39.06 39.10 38.48 39.06 100,301 +0.22(+0.57%)
Nov 09, 2010 39.52 39.56 38.75 38.84 77,400 -0.41(-1.04%)
Nov 08, 2010 39.18 39.30 39.03 39.25 122,573 -0.26(-0.65%)
Nov 05, 2010 39.57 39.68 39.33 39.51 128,739 -0.33(-0.82%)
Nov 04, 2010 39.58 39.86 39.55 39.83 409,848 +0.80(+2.06%)
Nov 03, 2010 38.92 39.03 38.41 39.03 148,626 +0.17(+0.45%)
Nov 02, 2010 38.85 38.94 38.74 38.86 67,915 +0.67(+1.74%)
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.