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 (%)
Oct 31, 2011 27.91 27.91 27.23 27.25 495,691 -1.44(-5.02%)
Oct 28, 2011 28.57 28.70 28.51 28.69 281,803 -0.33(-1.14%)
Oct 27, 2011 28.79 29.16 28.54 29.02 370,230 +1.58(+5.74%)
Oct 26, 2011 27.59 27.64 26.93 27.44 183,781 +0.32(+1.17%)
Oct 25, 2011 27.38 27.43 27.02 27.12 204,645 -0.48(-1.74%)
Oct 24, 2011 27.14 27.65 27.14 27.61 259,663 +0.28(+1.03%)
Oct 21, 2011 27.01 27.32 27.01 27.32 180,518 +0.72(+2.69%)
Oct 20, 2011 26.64 26.71 26.24 26.61 221,053 +0.00(+0.00%)
Oct 19, 2011 26.96 26.97 26.56 26.61 174,787 -0.33(-1.23%)
Oct 18, 2011 26.53 27.14 26.29 26.94 214,681 +0.31(+1.17%)
Oct 17, 2011 27.05 27.07 26.58 26.63 190,922 -0.58(-2.14%)
Oct 14, 2011 27.23 27.28 27.02 27.21 179,927 +0.28(+1.05%)
Oct 13, 2011 26.78 26.97 26.55 26.93 379,626 -0.07(-0.27%)
Oct 12, 2011 26.97 27.29 26.93 27.00 432,120 +0.46(+1.72%)
Oct 11, 2011 26.25 26.56 26.19 26.54 212,997 -0.07(-0.25%)
Oct 10, 2011 26.21 26.61 26.21 26.61 225,997 +1.02(+3.99%)
Oct 07, 2011 25.92 25.98 25.49 25.59 239,785 -0.11(-0.44%)
Oct 06, 2011 25.57 25.72 25.50 25.70 350,555 +0.64(+2.54%)
Oct 05, 2011 24.65 25.10 24.50 25.06 219,919 +0.43(+1.73%)
Oct 04, 2011 23.96 24.67 23.69 24.64 371,163 +0.47(+1.94%)
Oct 03, 2011 24.68 25.03 24.17 24.17 501,356 -0.78(-3.11%)
Sep 30, 2011 25.20 25.39 24.92 24.94 295,888 -0.83(-3.22%)
Sep 29, 2011 25.95 26.02 25.41 25.77 297,801 +0.61(+2.41%)
Sep 28, 2011 25.80 25.90 25.16 25.17 324,072 -0.40(-1.55%)
Sep 27, 2011 25.69 26.02 25.44 25.56 286,331 +0.60(+2.38%)
Sep 26, 2011 24.58 24.98 24.22 24.97 625,771 +0.68(+2.80%)
Sep 23, 2011 23.90 24.35 23.79 24.29 492,014 +0.27(+1.13%)
Sep 22, 2011 24.09 24.24 23.75 24.02 455,647 -0.76(-3.08%)
Sep 21, 2011 25.47 25.58 24.78 24.78 275,457 -0.71(-2.78%)
Sep 20, 2011 25.50 25.75 25.32 25.49 230,673 +0.09(+0.36%)
Sep 19, 2011 25.30 25.57 25.09 25.40 157,418 -0.66(-2.52%)
Sep 16, 2011 26.23 26.27 25.90 26.05 389,089 -0.10(-0.39%)
Sep 15, 2011 26.02 26.16 25.82 26.16 386,697 +0.72(+2.81%)
Sep 14, 2011 25.23 25.70 24.79 25.44 287,563 +0.33(+1.32%)
Sep 13, 2011 24.90 25.17 24.78 25.11 307,767 +0.27(+1.09%)
Sep 12, 2011 24.49 24.84 24.26 24.84 604,641 -0.14(-0.55%)
Sep 09, 2011 25.45 25.48 24.89 24.98 306,529 -0.95(-3.66%)
Sep 08, 2011 26.07 26.38 25.89 25.93 149,537 -0.50(-1.89%)
Sep 07, 2011 25.97 26.43 25.90 26.43 261,767 +0.76(+2.97%)
Sep 06, 2011 25.30 25.71 25.25 25.66 183,166 -0.94(-3.55%)
Sep 02, 2011 26.77 26.88 26.55 26.61 188,297 -0.70(-2.55%)
Sep 01, 2011 27.49 27.69 27.27 27.31 152,463 -0.29(-1.05%)
Aug 31, 2011 27.56 27.84 27.45 27.59 181,920 +0.44(+1.64%)
Aug 30, 2011 27.05 27.27 26.94 27.15 147,432 -0.20(-0.75%)
Aug 29, 2011 27.09 27.35 27.09 27.35 149,319 +0.68(+2.55%)
Aug 26, 2011 26.23 26.78 25.96 26.67 160,297 +0.30(+1.14%)
Aug 25, 2011 26.99 27.10 26.28 26.37 183,282 -0.66(-2.45%)
Aug 24, 2011 26.84 27.14 26.68 27.03 137,685 +0.01(+0.02%)
Aug 23, 2011 26.45 27.03 26.30 27.03 212,643 +0.87(+3.31%)
Aug 22, 2011 26.77 26.77 26.13 26.16 171,693 +0.25(+0.97%)
Aug 19, 2011 26.07 26.63 25.88 25.91 322,009 -0.48(-1.82%)
Aug 18, 2011 26.79 26.79 26.14 26.39 326,716 -1.29(-4.67%)
Aug 17, 2011 27.81 27.99 27.53 27.68 142,565 +0.19(+0.70%)
Aug 16, 2011 27.42 27.79 27.24 27.49 199,001 -0.48(-1.72%)
Aug 15, 2011 27.61 27.98 27.61 27.97 206,267 +0.73(+2.67%)
Aug 12, 2011 27.25 27.51 26.98 27.25 305,703 +0.40(+1.48%)
Aug 11, 2011 25.82 27.14 25.81 26.85 693,463 +1.15(+4.47%)
Aug 10, 2011 26.52 26.69 25.65 25.70 656,180 -1.72(-6.26%)
Aug 09, 2011 27.46 27.44 25.91 27.42 585,440 +1.65(+6.38%)
Aug 08, 2011 26.90 27.20 25.77 25.77 576,908 -2.10(-7.55%)
Aug 05, 2011 27.95 28.11 26.84 27.88 778,023 +0.55(+2.02%)
Aug 04, 2011 28.42 28.49 27.21 27.32 507,198 -2.04(-6.96%)
Aug 03, 2011 29.45 29.45 28.89 29.37 258,500 +0.16(+0.54%)
Aug 02, 2011 29.67 29.89 29.19 29.21 319,148 -0.76(-2.53%)
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.