EAFE Value Ishares MSCI ETF (NY: EFV )

50.84 USD +0.43 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.92 53.14 52.75 53.01 50,058 -0.23(-0.43%)
Mar 30, 2011 53.09 53.35 52.95 53.24 69,489 +0.43(+0.81%)
Mar 29, 2011 52.43 52.83 52.25 52.81 87,829 +0.19(+0.36%)
Mar 28, 2011 52.82 53.08 52.61 52.62 233,620 -0.14(-0.27%)
Mar 25, 2011 53.04 53.21 52.75 52.76 110,996 -0.65(-1.22%)
Mar 24, 2011 52.95 53.45 52.77 53.41 89,550 +0.68(+1.29%)
Mar 23, 2011 52.40 52.87 52.16 52.73 52,727 +0.03(+0.06%)
Mar 22, 2011 52.86 52.91 52.44 52.70 90,013 -0.06(-0.11%)
Mar 21, 2011 52.52 52.81 52.49 52.76 77,092 +1.42(+2.77%)
Mar 18, 2011 51.41 51.51 51.07 51.34 155,268 +0.74(+1.46%)
Mar 17, 2011 50.75 50.90 50.38 50.60 109,177 +1.66(+3.39%)
Mar 16, 2011 50.13 50.37 48.43 48.94 198,142 -1.63(-3.22%)
Mar 15, 2011 50.24 50.89 50.16 50.57 327,452 -1.25(-2.41%)
Mar 14, 2011 51.49 51.86 51.25 51.82 130,277 -1.09(-2.06%)
Mar 11, 2011 52.37 53.01 52.37 52.91 152,096 +0.08(+0.15%)
Mar 10, 2011 53.28 53.28 52.79 52.83 149,412 -1.26(-2.33%)
Mar 09, 2011 54.15 54.26 53.92 54.09 76,967 -0.10(-0.18%)
Mar 08, 2011 53.91 54.34 53.61 54.19 150,735 +0.21(+0.38%)
Mar 07, 2011 54.76 54.80 53.77 53.98 80,230 -0.50(-0.91%)
Mar 04, 2011 54.66 54.76 54.06 54.48 148,783 -0.35(-0.64%)
Mar 03, 2011 54.66 54.87 54.45 54.83 191,046 +0.65(+1.20%)
Mar 02, 2011 54.21 54.56 54.07 54.18 206,031 +0.13(+0.24%)
Mar 01, 2011 55.01 55.04 54.04 54.05 88,794 -0.79(-1.44%)
Feb 28, 2011 54.96 55.09 54.59 54.84 90,488 +0.53(+0.98%)
Feb 25, 2011 54.07 54.33 54.05 54.31 52,186 +0.60(+1.12%)
Feb 24, 2011 53.66 53.91 53.34 53.71 214,739 +0.02(+0.03%)
Feb 23, 2011 53.87 54.01 53.36 53.69 114,685 +0.11(+0.21%)
Feb 22, 2011 54.08 54.40 53.49 53.58 317,359 -1.72(-3.11%)
Feb 18, 2011 55.12 55.40 55.03 55.30 67,495 +0.20(+0.36%)
Feb 17, 2011 54.66 55.17 54.66 55.10 306,183 +0.33(+0.60%)
Feb 16, 2011 54.28 54.84 54.28 54.77 137,573 +0.81(+1.51%)
Feb 15, 2011 54.14 54.14 53.85 53.96 146,137 -0.16(-0.30%)
Feb 14, 2011 53.75 54.14 53.75 54.12 273,448 +0.03(+0.06%)
Feb 11, 2011 53.57 54.15 53.55 54.09 244,946 -0.08(-0.15%)
Feb 10, 2011 53.81 54.17 53.59 54.17 135,823 -0.42(-0.77%)
Feb 09, 2011 54.38 54.63 54.23 54.59 221,468 -0.02(-0.04%)
Feb 08, 2011 54.27 54.61 54.15 54.61 154,004 +0.35(+0.65%)
Feb 07, 2011 53.99 54.28 53.87 54.26 192,362 +0.21(+0.39%)
Feb 04, 2011 53.94 54.05 53.55 54.05 83,148 -0.06(-0.11%)
Feb 03, 2011 53.84 54.11 53.39 54.11 118,420 -0.08(-0.14%)
Feb 02, 2011 54.08 54.32 54.00 54.19 133,538 -0.10(-0.19%)
Feb 01, 2011 53.58 54.38 53.49 54.29 202,538 +1.43(+2.71%)
Jan 31, 2011 52.78 53.10 52.74 52.86 198,236 +0.56(+1.07%)
Jan 28, 2011 53.34 53.43 52.24 52.30 122,463 -1.25(-2.33%)
Jan 27, 2011 53.45 53.63 53.27 53.55 205,122 +0.27(+0.51%)
Jan 26, 2011 53.33 53.42 53.07 53.28 95,994 +0.06(+0.11%)
Jan 25, 2011 52.88 53.22 52.69 53.22 89,338 -0.10(-0.19%)
Jan 24, 2011 52.73 53.32 52.73 53.32 285,255 +0.55(+1.04%)
Jan 21, 2011 52.86 53.00 52.58 52.77 113,892 +0.41(+0.79%)
Jan 20, 2011 52.26 52.50 51.87 52.36 106,397 -0.13(-0.25%)
Jan 19, 2011 52.99 53.00 52.38 52.49 358,290 -0.28(-0.53%)
Jan 18, 2011 52.70 52.85 52.62 52.77 237,238 +0.39(+0.74%)
Jan 14, 2011 51.91 52.43 51.91 52.38 187,088 +0.45(+0.87%)
Jan 13, 2011 52.15 52.34 51.89 51.93 76,191 +0.44(+0.85%)
Jan 12, 2011 51.05 51.59 50.98 51.49 386,662 +1.20(+2.39%)
Jan 11, 2011 50.17 50.38 50.00 50.29 434,202 +0.29(+0.58%)
Jan 10, 2011 49.88 50.05 49.57 50.00 432,125 -0.27(-0.54%)
Jan 07, 2011 50.50 50.62 49.98 50.27 259,089 -0.22(-0.44%)
Jan 06, 2011 51.13 51.14 50.29 50.49 134,371 -0.46(-0.90%)
Jan 05, 2011 50.37 50.99 50.37 50.95 98,322 -0.20(-0.39%)
Jan 04, 2011 51.55 51.55 50.86 51.15 140,007 -0.06(-0.12%)
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.