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 (%)
Mar 31, 2011 31.06 31.19 30.96 31.11 85,295 -0.14(-0.43%)
Mar 30, 2011 31.16 31.31 31.08 31.25 118,404 +0.25(+0.81%)
Mar 29, 2011 30.77 31.00 30.66 30.99 149,654 +0.11(+0.36%)
Mar 28, 2011 31.00 31.15 30.88 30.88 398,071 -0.08(-0.27%)
Mar 25, 2011 31.13 31.23 30.96 30.96 189,129 -0.38(-1.22%)
Mar 24, 2011 31.08 31.37 30.97 31.35 152,586 +0.40(+1.29%)
Mar 23, 2011 30.75 31.03 30.61 30.95 89,842 +0.02(+0.06%)
Mar 22, 2011 31.02 31.05 30.78 30.93 153,375 -0.04(-0.11%)
Mar 21, 2011 30.82 30.99 30.81 30.96 131,359 +0.83(+2.77%)
Mar 18, 2011 30.17 30.23 29.97 30.13 264,565 +0.43(+1.46%)
Mar 17, 2011 29.78 29.87 29.57 29.70 186,029 +0.97(+3.39%)
Mar 16, 2011 29.42 29.56 28.42 28.72 337,619 -0.96(-3.22%)
Mar 15, 2011 29.48 29.87 29.44 29.68 557,954 -0.73(-2.41%)
Mar 14, 2011 30.22 30.44 30.08 30.41 221,982 -0.64(-2.06%)
Mar 11, 2011 30.73 31.11 30.73 31.05 259,160 +0.05(+0.15%)
Mar 10, 2011 31.27 31.27 30.98 31.00 254,587 -0.74(-2.33%)
Mar 09, 2011 31.78 31.84 31.64 31.74 131,146 -0.06(-0.18%)
Mar 08, 2011 31.64 31.89 31.46 31.80 256,841 +0.12(+0.38%)
Mar 07, 2011 32.14 32.16 31.56 31.68 136,706 -0.29(-0.91%)
Mar 04, 2011 32.08 32.14 31.73 31.97 253,515 -0.21(-0.64%)
Mar 03, 2011 32.08 32.20 31.96 32.18 325,528 +0.38(+1.20%)
Mar 02, 2011 31.81 32.02 31.73 31.80 351,061 +0.08(+0.24%)
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.