EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.17 29.22 28.72 28.77 190,977 -0.32(-1.11%)
Feb 28, 2012 28.90 29.09 28.82 29.09 360,675 +0.23(+0.80%)
Feb 27, 2012 28.63 28.91 28.55 28.86 226,272 -0.20(-0.67%)
Feb 24, 2012 28.95 29.07 28.91 29.06 227,194 +0.27(+0.93%)
Feb 23, 2012 28.63 28.81 28.48 28.79 238,161 +0.16(+0.56%)
Feb 22, 2012 28.65 28.70 28.57 28.63 221,932 -0.09(-0.32%)
Feb 21, 2012 28.80 28.89 28.65 28.72 141,769 +0.05(+0.17%)
Feb 17, 2012 28.69 28.73 28.52 28.67 195,045 +0.17(+0.58%)
Feb 16, 2012 28.05 28.52 28.05 28.51 156,989 +0.37(+1.30%)
Feb 15, 2012 28.39 28.39 28.12 28.14 177,312 +0.01(+0.04%)
Feb 14, 2012 28.19 28.25 27.93 28.13 151,908 -0.23(-0.80%)
Feb 13, 2012 28.32 28.40 28.22 28.35 235,580 +0.33(+1.18%)
Feb 10, 2012 28.05 28.12 27.92 28.02 291,017 -0.59(-2.07%)
Feb 09, 2012 28.70 28.70 28.49 28.62 164,193 +0.08(+0.28%)
Feb 08, 2012 28.49 28.59 28.37 28.54 150,702 +0.14(+0.50%)
Feb 07, 2012 28.26 28.44 28.12 28.39 136,048 +0.18(+0.63%)
Feb 06, 2012 28.10 28.26 28.08 28.22 244,418 -0.15(-0.52%)
Feb 03, 2012 28.13 28.38 28.10 28.36 277,867 +0.40(+1.42%)
Feb 02, 2012 27.91 28.04 27.86 27.97 309,893 +0.11(+0.39%)
Feb 01, 2012 27.79 28.01 27.75 27.86 257,585 +0.48(+1.74%)
Jan 31, 2012 27.56 27.56 27.23 27.38 416,467 +0.12(+0.45%)
Jan 30, 2012 27.19 27.31 27.11 27.26 269,396 -0.34(-1.24%)
Jan 27, 2012 27.53 27.67 27.47 27.60 226,494 +0.03(+0.11%)
Jan 26, 2012 27.78 27.83 27.51 27.57 950,613 +0.03(+0.11%)
Jan 25, 2012 27.14 27.58 27.03 27.54 268,251 +0.25(+0.92%)
Jan 24, 2012 27.08 27.31 26.98 27.29 289,272 -0.08(-0.29%)
Jan 23, 2012 27.36 27.55 27.33 27.37 453,570 +0.09(+0.34%)
Jan 20, 2012 27.09 27.29 27.03 27.28 276,623 +0.19(+0.70%)
Jan 19, 2012 26.93 27.10 26.85 27.09 225,914 +0.39(+1.44%)
Jan 18, 2012 26.43 26.72 26.38 26.70 242,282 +0.43(+1.65%)
Jan 17, 2012 26.32 26.45 26.27 26.27 391,057 +0.27(+1.03%)
Jan 13, 2012 25.96 26.00 25.73 26.00 175,739 -0.32(-1.21%)
Jan 12, 2012 26.22 26.34 26.08 26.32 226,700 +0.23(+0.89%)
Jan 11, 2012 26.00 26.16 25.89 26.08 200,298 -0.13(-0.51%)
Jan 10, 2012 26.26 26.27 26.15 26.22 239,678 +0.45(+1.76%)
Jan 09, 2012 25.97 25.97 25.71 25.77 792,374 -0.05(-0.19%)
Jan 06, 2012 26.04 26.10 25.76 25.82 259,936 -0.31(-1.19%)
Jan 05, 2012 26.14 26.18 25.97 26.13 362,919 -0.47(-1.77%)
Jan 04, 2012 26.61 26.72 26.44 26.60 403,608 +0.50(+1.90%)
Dec 30, 2011 26.00 26.17 26.00 26.10 792,973 +0.10(+0.40%)
Dec 29, 2011 25.60 26.01 25.53 26.00 686,333 +0.50(+1.94%)
Dec 28, 2011 25.89 25.89 25.49 25.50 542,418 -0.50(-1.93%)
Dec 27, 2011 26.06 26.12 25.93 26.00 509,495 -0.16(-0.61%)
Dec 23, 2011 25.98 26.28 25.95 26.16 511,669 +0.45(+1.74%)
Dec 21, 2011 25.69 25.74 25.48 25.72 1,033,843 -0.13(-0.50%)
Dec 20, 2011 25.55 25.88 25.55 25.85 685,087 +0.87(+3.50%)
Dec 19, 2011 25.34 25.37 24.94 24.97 410,962 -0.22(-0.88%)
Dec 16, 2011 25.41 25.48 25.10 25.19 611,051 -0.13(-0.52%)
Dec 15, 2011 25.52 25.53 25.26 25.33 509,206 +0.13(+0.50%)
Dec 14, 2011 25.36 25.43 25.09 25.20 358,902 -0.29(-1.13%)
Dec 13, 2011 25.93 26.08 25.38 25.49 354,598 -0.28(-1.07%)
Dec 12, 2011 26.06 26.08 25.70 25.76 611,470 -0.90(-3.38%)
Dec 09, 2011 26.23 26.71 26.23 26.67 630,456 +0.69(+2.66%)
Dec 08, 2011 26.46 26.46 25.93 25.98 308,519 -0.84(-3.14%)
Dec 07, 2011 26.50 26.93 26.36 26.82 262,836 +0.13(+0.47%)
Dec 06, 2011 26.65 26.87 26.60 26.69 218,664 -0.14(-0.52%)
Dec 05, 2011 27.01 27.03 26.67 26.83 480,468 +0.45(+1.71%)
Dec 02, 2011 26.71 26.82 26.30 26.38 449,489 -0.01(-0.05%)
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.