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 (%)
Oct 31, 2012 38.24 38.26 37.83 37.95 252,415 +0.05(+0.13%)
Oct 26, 2012 37.81 37.90 37.90 37.90 68,626 -0.04(-0.11%)
Oct 25, 2012 38.14 38.26 37.84 37.95 56,826 +0.17(+0.46%)
Oct 24, 2012 37.94 38.04 37.75 37.77 140,926 +0.00(+0.00%)
Oct 23, 2012 37.82 37.89 37.55 37.77 221,253 -0.54(-1.40%)
Oct 19, 2012 38.74 38.74 38.31 38.31 581,393 -0.68(-1.73%)
Oct 18, 2012 38.88 39.25 38.83 38.98 3,143,375 +0.03(+0.08%)
Oct 17, 2012 38.79 39.04 38.72 38.95 113,045 +0.44(+1.13%)
Oct 16, 2012 38.35 38.59 38.32 38.51 136,606 +0.62(+1.63%)
Oct 15, 2012 37.71 37.90 37.56 37.90 100,989 +0.38(+1.01%)
Oct 12, 2012 37.60 37.75 37.40 37.52 150,108 -0.03(-0.09%)
Oct 11, 2012 37.72 37.79 37.53 37.55 55,268 +0.30(+0.80%)
Oct 10, 2012 37.34 37.39 37.15 37.25 44,938 -0.08(-0.22%)
Oct 09, 2012 37.67 37.70 37.31 37.34 113,230 -0.55(-1.46%)
Oct 08, 2012 37.76 37.90 37.75 37.89 120,480 -0.18(-0.48%)
Oct 05, 2012 38.43 38.52 38.01 38.07 170,848 -0.01(-0.02%)
Oct 04, 2012 37.86 38.09 37.83 38.08 59,909 +0.46(+1.23%)
Oct 03, 2012 37.77 37.80 37.54 37.62 78,846 -0.14(-0.37%)
Oct 02, 2012 38.04 38.07 37.66 37.76 70,803 +0.16(+0.42%)
Oct 01, 2012 37.76 38.01 37.60 37.60 119,225 +0.21(+0.57%)
Sep 28, 2012 37.68 37.72 37.29 37.39 74,910 -0.77(-2.01%)
Sep 27, 2012 37.96 38.26 37.82 38.15 89,589 +0.46(+1.22%)
Sep 26, 2012 37.69 37.81 37.52 37.69 165,540 -0.48(-1.25%)
Sep 25, 2012 38.52 38.70 38.14 38.17 80,143 -0.26(-0.69%)
Sep 24, 2012 38.25 38.48 38.15 38.43 63,187 -0.07(-0.17%)
Sep 21, 2012 38.77 38.77 38.47 38.50 94,104 +0.10(+0.26%)
Sep 20, 2012 38.14 38.42 38.08 38.40 104,656 -0.32(-0.83%)
Sep 19, 2012 38.59 38.82 38.51 38.72 115,473 +0.14(+0.36%)
Sep 18, 2012 38.56 38.65 38.46 38.58 113,882 -0.26(-0.68%)
Sep 17, 2012 38.98 39.08 38.77 38.84 57,374 -0.21(-0.55%)
Sep 14, 2012 39.07 39.40 39.04 39.06 83,457 +0.40(+1.02%)
Sep 13, 2012 37.99 38.80 37.86 38.66 198,019 +0.61(+1.60%)
Sep 12, 2012 38.05 38.11 37.89 38.05 57,414 +0.37(+0.98%)
Sep 11, 2012 37.39 37.78 37.39 37.68 75,090 +0.49(+1.33%)
Sep 10, 2012 37.34 37.41 37.16 37.19 111,374 -0.24(-0.64%)
Sep 07, 2012 37.32 37.49 37.26 37.43 141,637 +0.63(+1.70%)
Sep 06, 2012 36.12 36.88 36.12 36.80 255,214 +0.93(+2.59%)
Sep 05, 2012 36.00 36.01 35.82 35.87 158,747 -0.14(-0.39%)
Sep 04, 2012 36.16 36.21 35.91 36.01 165,768 -0.30(-0.82%)
Aug 31, 2012 36.35 36.45 36.05 36.31 101,080 +0.41(+1.15%)
Aug 30, 2012 36.22 36.23 35.87 35.90 181,650 -0.54(-1.49%)
Aug 29, 2012 36.50 36.54 36.37 36.44 165,049 -0.14(-0.38%)
Aug 27, 2012 36.63 36.71 36.52 36.58 79,545 +0.01(+0.02%)
Aug 24, 2012 36.30 36.67 36.26 36.57 289,564 +0.01(+0.02%)
Aug 23, 2012 36.67 36.74 36.48 36.56 53,991 -0.29(-0.78%)
Aug 22, 2012 36.56 36.93 36.55 36.85 67,473 +0.04(+0.11%)
Aug 21, 2012 36.89 37.12 36.74 36.81 98,700 +0.18(+0.49%)
Aug 20, 2012 36.64 36.69 36.43 36.63 46,601 -0.07(-0.20%)
Aug 17, 2012 36.69 36.75 36.55 36.70 60,855 +0.10(+0.27%)
Aug 16, 2012 36.26 36.68 36.21 36.60 112,349 +0.50(+1.39%)
Aug 15, 2012 36.06 36.17 36.05 36.10 74,907 -0.10(-0.27%)
Aug 14, 2012 36.26 36.27 36.10 36.20 89,423 +0.07(+0.21%)
Aug 13, 2012 36.23 36.28 36.02 36.13 90,255 -0.09(-0.25%)
Aug 10, 2012 35.94 36.23 35.84 36.22 289,159 +0.08(+0.23%)
Aug 09, 2012 36.07 36.27 36.02 36.13 57,037 -0.07(-0.18%)
Aug 08, 2012 36.02 36.30 36.02 36.20 85,982 -0.02(-0.05%)
Aug 07, 2012 36.13 36.45 36.12 36.22 191,090 +0.45(+1.27%)
Aug 06, 2012 35.67 35.94 35.66 35.76 336,879 +0.32(+0.91%)
Aug 03, 2012 35.01 35.58 35.01 35.44 87,833 +1.21(+3.54%)
Aug 02, 2012 34.34 34.64 34.01 34.23 70,197 -0.51(-1.47%)
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.