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 28, 2013 31.69 31.77 31.58 31.70 296,966 +0.06(+0.19%)
Mar 27, 2013 31.46 31.66 31.34 31.64 127,692 -0.22(-0.69%)
Mar 26, 2013 31.76 31.86 31.71 31.86 122,161 +0.16(+0.50%)
Mar 25, 2013 32.18 32.21 31.59 31.70 499,761 -0.51(-1.58%)
Mar 22, 2013 32.06 32.25 32.06 32.21 123,516 +0.35(+1.10%)
Mar 21, 2013 31.84 32.06 31.79 31.86 107,359 -0.24(-0.75%)
Mar 20, 2013 32.11 32.21 32.02 32.10 371,316 +0.27(+0.86%)
Mar 19, 2013 32.02 32.11 31.64 31.83 359,210 -0.11(-0.36%)
Mar 18, 2013 31.85 32.17 31.84 31.94 135,812 -0.36(-1.13%)
Mar 15, 2013 32.41 32.43 32.27 32.31 171,613 -0.01(-0.02%)
Mar 14, 2013 32.18 32.37 32.10 32.31 154,044 +0.32(+1.00%)
Mar 13, 2013 31.93 32.10 31.81 31.99 901,573 -0.06(-0.18%)
Mar 12, 2013 32.21 32.29 31.99 32.05 1,994,833 -0.16(-0.49%)
Mar 11, 2013 32.26 32.28 32.15 32.21 5,037,581 -0.08(-0.24%)
Mar 08, 2013 32.17 32.30 32.10 32.29 211,141 +0.11(+0.36%)
Mar 07, 2013 32.08 32.20 32.08 32.17 230,195 +0.08(+0.26%)
Mar 06, 2013 32.22 32.22 31.97 32.09 187,830 +0.11(+0.34%)
Mar 05, 2013 31.91 32.04 31.89 31.98 235,205 +0.40(+1.25%)
Mar 04, 2013 31.48 31.65 31.39 31.58 382,514 +0.04(+0.14%)
Mar 01, 2013 31.42 31.61 31.27 31.54 213,454 -0.08(-0.26%)
Feb 28, 2013 31.67 31.84 31.61 31.62 186,186 -0.08(-0.24%)
Feb 27, 2013 31.21 31.73 31.20 31.70 167,376 +0.44(+1.41%)
Feb 26, 2013 31.29 31.41 31.06 31.26 163,372 -0.53(-1.66%)
Feb 22, 2013 31.62 31.82 31.51 31.79 181,688 +0.41(+1.32%)
Feb 21, 2013 31.48 31.48 31.23 31.37 171,510 -0.52(-1.62%)
Feb 20, 2013 32.25 32.32 31.89 31.89 529,948 -0.43(-1.32%)
Feb 19, 2013 32.13 32.32 32.08 32.32 219,285 +0.40(+1.26%)
Feb 15, 2013 32.06 32.08 31.81 31.92 193,510 -0.13(-0.40%)
Feb 14, 2013 31.91 32.07 31.88 32.04 217,063 -0.24(-0.73%)
Feb 13, 2013 32.29 32.41 32.22 32.28 180,629 +0.08(+0.24%)
Feb 12, 2013 32.09 32.29 31.99 32.20 137,687 +0.20(+0.62%)
Feb 11, 2013 32.11 32.17 31.97 32.01 608,781 -0.06(-0.18%)
Feb 08, 2013 31.99 32.09 31.99 32.06 451,297 +0.20(+0.64%)
Feb 07, 2013 32.03 32.11 31.67 31.86 265,368 -0.25(-0.77%)
Feb 06, 2013 31.87 32.11 31.86 32.11 835,160 +0.22(+0.68%)
Feb 04, 2013 32.27 32.28 31.88 31.89 364,138 -0.76(-2.34%)
Feb 01, 2013 32.60 32.71 32.49 32.66 183,149 +0.17(+0.51%)
Jan 31, 2013 32.53 32.65 32.46 32.49 352,448 -0.11(-0.35%)
Jan 30, 2013 32.57 32.72 32.56 32.60 211,882 +0.01(+0.02%)
Jan 29, 2013 32.39 32.63 32.37 32.60 305,492 +0.29(+0.89%)
Jan 28, 2013 32.39 32.43 32.19 32.31 673,782 -0.11(-0.33%)
Jan 25, 2013 32.36 32.43 32.24 32.42 307,747 +0.32(+0.99%)
Jan 24, 2013 31.96 32.15 31.90 32.10 181,619 +0.25(+0.78%)
Jan 23, 2013 31.85 31.90 31.76 31.85 427,677 -0.12(-0.39%)
Jan 22, 2013 31.89 31.98 31.78 31.98 278,937 -0.04(-0.13%)
Jan 18, 2013 32.00 32.02 31.83 32.02 372,957 +0.01(+0.04%)
Jan 17, 2013 32.01 32.07 31.92 32.01 636,240 +0.26(+0.82%)
Jan 16, 2013 31.67 31.80 31.57 31.74 234,052 -0.25(-0.78%)
Jan 15, 2013 31.85 32.01 31.76 31.99 301,868 -0.10(-0.30%)
Jan 14, 2013 32.08 32.09 31.95 32.09 2,203,832 +0.07(+0.22%)
Jan 11, 2013 31.97 32.07 31.89 32.02 3,524,863 +0.06(+0.20%)
Jan 10, 2013 31.85 31.99 31.76 31.95 937,071 +0.50(+1.60%)
Jan 09, 2013 31.37 31.50 31.36 31.45 1,035,051 +0.20(+0.65%)
Jan 08, 2013 31.25 31.25 31.06 31.25 546,129 -0.11(-0.37%)
Jan 07, 2013 31.23 31.38 31.18 31.36 247,545 -0.07(-0.21%)
Jan 04, 2013 31.24 31.49 31.17 31.43 209,843 +0.19(+0.62%)
Jan 03, 2013 31.34 31.45 31.18 31.23 340,522 -0.31(-0.99%)
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.