EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.45 46.47 45.95 46.10 207,813 +0.06(+0.13%)
Oct 26, 2012 45.93 46.04 46.04 46.04 56,500 -0.05(-0.11%)
Oct 25, 2012 46.33 46.47 45.96 46.09 46,785 +0.21(+0.46%)
Oct 24, 2012 46.08 46.20 45.85 45.88 116,024 +0.00(+0.00%)
Oct 23, 2012 45.94 46.02 45.61 45.88 182,157 -0.65(-1.40%)
Oct 19, 2012 47.05 47.05 46.53 46.53 478,660 -0.82(-1.73%)
Oct 18, 2012 47.23 47.67 47.16 47.35 2,587,932 +0.04(+0.08%)
Oct 17, 2012 47.11 47.42 47.03 47.31 93,070 +0.53(+1.13%)
Oct 16, 2012 46.58 46.87 46.54 46.78 112,468 +0.75(+1.63%)
Oct 15, 2012 45.80 46.04 45.62 46.03 83,144 +0.46(+1.01%)
Oct 12, 2012 45.67 45.85 45.43 45.57 123,584 -0.04(-0.09%)
Oct 11, 2012 45.81 45.90 45.59 45.61 45,502 +0.36(+0.80%)
Oct 10, 2012 45.35 45.41 45.12 45.25 36,998 -0.10(-0.22%)
Oct 09, 2012 45.75 45.79 45.32 45.35 93,222 -0.67(-1.46%)
Oct 08, 2012 45.87 46.03 45.85 46.02 99,191 -0.22(-0.48%)
Oct 05, 2012 46.68 46.79 46.17 46.24 140,659 -0.01(-0.02%)
Oct 04, 2012 45.99 46.27 45.95 46.25 49,323 +0.56(+1.23%)
Oct 03, 2012 45.88 45.91 45.60 45.69 64,914 -0.17(-0.37%)
Oct 02, 2012 46.21 46.24 45.74 45.86 58,292 +0.19(+0.42%)
Oct 01, 2012 45.87 46.17 45.67 45.67 98,158 +0.26(+0.57%)
Sep 28, 2012 45.77 45.81 45.29 45.41 61,674 -0.93(-2.01%)
Sep 27, 2012 46.11 46.47 45.94 46.34 73,759 +0.56(+1.22%)
Sep 26, 2012 45.78 45.93 45.57 45.78 136,289 -0.58(-1.25%)
Sep 25, 2012 46.79 47.00 46.32 46.36 65,982 -0.32(-0.69%)
Sep 24, 2012 46.46 46.74 46.34 46.68 52,022 -0.08(-0.17%)
Sep 21, 2012 47.09 47.09 46.73 46.76 77,476 +0.12(+0.26%)
Sep 20, 2012 46.32 46.66 46.25 46.64 86,163 -0.39(-0.83%)
Sep 19, 2012 46.87 47.15 46.78 47.03 95,069 +0.17(+0.36%)
Sep 18, 2012 46.84 46.95 46.72 46.86 93,759 -0.32(-0.68%)
Sep 17, 2012 47.35 47.47 47.09 47.18 47,236 -0.26(-0.55%)
Sep 14, 2012 47.45 47.85 47.42 47.44 68,710 +0.48(+1.02%)
Sep 13, 2012 46.14 47.13 45.98 46.96 163,029 +0.74(+1.60%)
Sep 12, 2012 46.22 46.29 46.02 46.22 47,269 +0.45(+0.98%)
Sep 11, 2012 45.42 45.89 45.42 45.77 61,822 +0.60(+1.33%)
Sep 10, 2012 45.36 45.44 45.13 45.17 91,694 -0.29(-0.64%)
Sep 07, 2012 45.33 45.54 45.26 45.46 116,610 +0.76(+1.70%)
Sep 06, 2012 43.87 44.80 43.87 44.70 210,117 +1.13(+2.59%)
Sep 05, 2012 43.73 43.74 43.51 43.57 130,696 -0.17(-0.39%)
Sep 04, 2012 43.92 43.98 43.62 43.74 136,477 -0.36(-0.82%)
Aug 31, 2012 44.15 44.27 43.79 44.10 83,219 +0.50(+1.15%)
Aug 30, 2012 43.99 44.00 43.57 43.60 149,552 -0.66(-1.49%)
Aug 29, 2012 44.33 44.38 44.17 44.26 135,885 -0.17(-0.38%)
Aug 27, 2012 44.49 44.59 44.36 44.43 65,490 +0.01(+0.02%)
Aug 24, 2012 44.09 44.54 44.04 44.42 238,398 +0.01(+0.02%)
Aug 23, 2012 44.54 44.63 44.31 44.41 44,451 -0.35(-0.78%)
Aug 22, 2012 44.41 44.85 44.39 44.76 55,551 +0.05(+0.11%)
Aug 21, 2012 44.81 45.09 44.63 44.71 81,260 +0.22(+0.49%)
Aug 20, 2012 44.50 44.56 44.25 44.49 38,367 -0.09(-0.20%)
Aug 17, 2012 44.56 44.64 44.40 44.58 50,102 +0.12(+0.27%)
Aug 16, 2012 44.04 44.55 43.98 44.46 92,497 +0.61(+1.39%)
Aug 15, 2012 43.80 43.93 43.79 43.85 61,671 -0.12(-0.27%)
Aug 14, 2012 44.04 44.05 43.85 43.97 73,622 +0.09(+0.21%)
Aug 13, 2012 44.01 44.07 43.75 43.88 74,307 -0.11(-0.25%)
Aug 10, 2012 43.65 44.01 43.53 43.99 238,064 +0.10(+0.23%)
Aug 09, 2012 43.81 44.05 43.74 43.89 46,959 -0.08(-0.18%)
Aug 08, 2012 43.75 44.09 43.75 43.97 70,789 -0.02(-0.05%)
Aug 07, 2012 43.88 44.27 43.88 43.99 157,324 +0.55(+1.27%)
Aug 06, 2012 43.33 43.65 43.31 43.44 277,352 +0.39(+0.91%)
Aug 03, 2012 42.53 43.22 42.53 43.05 72,313 +1.47(+3.54%)
Aug 02, 2012 41.71 42.08 41.31 41.58 57,793 -0.62(-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.