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 (%)
Apr 30, 2012 27.76 27.86 27.70 27.78 112,714 -0.19(-0.68%)
Apr 27, 2012 27.92 28.03 27.82 27.97 104,463 +0.17(+0.62%)
Apr 26, 2012 27.56 27.88 27.52 27.80 116,884 +0.12(+0.42%)
Apr 25, 2012 27.66 27.75 27.54 27.69 226,635 +0.36(+1.32%)
Apr 24, 2012 27.20 27.38 27.15 27.33 206,805 +0.26(+0.97%)
Apr 23, 2012 26.99 27.09 26.82 27.06 145,654 -0.50(-1.80%)
Apr 20, 2012 27.50 27.66 27.46 27.56 75,939 +0.29(+1.05%)
Apr 19, 2012 27.49 27.61 27.14 27.27 238,161 -0.26(-0.95%)
Apr 18, 2012 27.50 27.65 27.47 27.53 233,308 -0.21(-0.77%)
Apr 17, 2012 27.54 27.81 27.47 27.75 119,528 +0.45(+1.66%)
Apr 16, 2012 27.36 27.39 27.10 27.29 138,533 +0.15(+0.54%)
Apr 13, 2012 27.44 27.45 27.13 27.15 148,543 -0.56(-2.03%)
Apr 12, 2012 27.34 27.73 27.34 27.71 114,187 +0.43(+1.59%)
Apr 11, 2012 27.47 27.47 27.23 27.28 141,550 +0.37(+1.36%)
Apr 10, 2012 27.40 27.43 26.89 26.91 233,636 -0.54(-1.96%)
Apr 09, 2012 27.36 27.58 27.34 27.45 187,335 -0.22(-0.80%)
Apr 05, 2012 27.55 27.77 27.55 27.67 99,842 -0.15(-0.55%)
Apr 04, 2012 27.87 27.95 27.70 27.82 186,321 -0.64(-2.26%)
Apr 03, 2012 28.83 28.83 28.32 28.46 148,203 -0.53(-1.84%)
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.