EAFE Value Ishares MSCI ETF (NY: EFV )

51.04 USD -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 56.05 56.33 55.91 56.20 59,757 +0.11(+0.20%)
Apr 28, 2011 55.59 56.11 55.59 56.09 65,093 +0.49(+0.89%)
Apr 27, 2011 55.08 55.65 54.74 55.60 130,185 +0.84(+1.52%)
Apr 26, 2011 54.54 54.86 54.47 54.76 188,929 +0.48(+0.88%)
Apr 25, 2011 54.31 54.40 54.16 54.28 189,339 -0.02(-0.04%)
Apr 21, 2011 54.37 54.50 54.20 54.30 83,323 +0.23(+0.43%)
Apr 20, 2011 54.00 54.14 53.89 54.07 52,029 +1.34(+2.54%)
Apr 19, 2011 52.63 52.81 52.47 52.73 96,084 +0.24(+0.46%)
Apr 18, 2011 52.46 52.52 51.93 52.49 77,145 -1.15(-2.14%)
Apr 15, 2011 53.62 53.77 53.34 53.64 85,995 -0.19(-0.35%)
Apr 14, 2011 53.41 53.95 53.35 53.83 70,547 +0.11(+0.20%)
Apr 13, 2011 54.13 54.14 53.58 53.72 65,107 +0.13(+0.24%)
Apr 12, 2011 53.78 53.88 53.41 53.59 65,903 -0.36(-0.67%)
Apr 11, 2011 54.27 54.39 53.88 53.95 43,324 -0.18(-0.33%)
Apr 08, 2011 54.27 54.44 53.97 54.13 125,738 +0.48(+0.89%)
Apr 07, 2011 53.73 53.93 53.38 53.65 119,993 -0.11(-0.20%)
Apr 06, 2011 53.57 53.82 53.43 53.76 130,659 +0.48(+0.91%)
Apr 05, 2011 53.00 53.42 52.87 53.28 43,982 -0.13(-0.25%)
Apr 04, 2011 53.60 53.69 53.27 53.41 134,027 -0.05(-0.09%)
Apr 01, 2011 53.13 53.56 52.93 53.46 177,421 +0.45(+0.85%)
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%)
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.