EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.40 48.68 48.32 48.38 219,017 -0.23(-0.47%)
Jun 27, 2013 48.53 48.78 48.49 48.61 132,511 -0.67(-1.36%)
Jun 26, 2013 49.26 49.35 49.04 49.28 168,090 +0.30(+0.61%)
Jun 25, 2013 48.85 49.06 48.56 48.98 144,380 +0.58(+1.20%)
Jun 24, 2013 48.20 48.68 47.93 48.40 261,494 -0.85(-1.73%)
Jun 21, 2013 49.62 49.69 48.74 49.25 441,922 +0.14(+0.29%)
Jun 20, 2013 49.93 49.95 49.00 49.11 115,416 -1.81(-3.55%)
Jun 19, 2013 51.90 51.96 50.86 50.92 126,043 -1.03(-1.98%)
Jun 18, 2013 51.87 52.07 51.77 51.95 137,389 +0.34(+0.66%)
Jun 17, 2013 51.88 51.99 51.28 51.61 813,813 +0.77(+1.51%)
Jun 14, 2013 51.01 51.31 50.63 50.84 83,279 -0.61(-1.19%)
Jun 13, 2013 50.79 51.51 50.69 51.45 499,211 +0.92(+1.82%)
Jun 12, 2013 51.21 51.22 50.42 50.53 206,983 -0.19(-0.37%)
Jun 11, 2013 50.46 50.98 50.43 50.72 937,998 -0.58(-1.13%)
Jun 10, 2013 51.41 51.41 51.06 51.30 64,118 +0.00(+0.00%)
Jun 07, 2013 50.67 51.33 50.58 51.30 83,941 +0.60(+1.18%)
Jun 06, 2013 50.46 50.70 50.17 50.70 73,855 +0.26(+0.52%)
Jun 05, 2013 50.94 50.96 50.38 50.44 87,864 -1.15(-2.23%)
Jun 04, 2013 51.75 51.93 51.31 51.59 70,657 +0.08(+0.16%)
Jun 03, 2013 51.19 51.54 50.96 51.51 88,483 +0.42(+0.82%)
May 31, 2013 51.57 51.67 51.09 51.09 125,681 -1.14(-2.18%)
May 30, 2013 52.08 52.37 51.96 52.23 850,989 +0.30(+0.58%)
May 29, 2013 52.04 52.04 51.72 51.93 80,470 -0.44(-0.84%)
May 28, 2013 52.70 52.84 52.23 52.37 108,257 +0.30(+0.58%)
May 24, 2013 51.98 52.15 51.79 52.07 198,524 -0.70(-1.33%)
May 23, 2013 52.21 52.77 51.80 52.77 103,266 -0.74(-1.38%)
May 22, 2013 54.17 54.60 53.36 53.51 102,756 -0.60(-1.11%)
May 21, 2013 53.83 54.21 53.68 54.11 81,008 +0.13(+0.24%)
May 20, 2013 53.61 54.00 53.57 53.98 66,988 +0.31(+0.58%)
May 17, 2013 53.31 53.67 53.19 53.67 68,846 +0.48(+0.90%)
May 16, 2013 53.30 53.44 53.07 53.19 62,216 -0.35(-0.65%)
May 15, 2013 53.21 53.60 53.21 53.54 91,957 +0.37(+0.70%)
May 13, 2013 53.25 53.27 53.05 53.17 97,705 -0.08(-0.15%)
May 10, 2013 53.18 53.32 52.99 53.25 242,661 -0.08(-0.15%)
May 09, 2013 53.48 53.64 53.12 53.33 88,514 -0.51(-0.95%)
May 08, 2013 53.66 53.92 53.66 53.84 99,809 +0.48(+0.90%)
May 07, 2013 53.39 53.43 53.14 53.36 146,507 +0.14(+0.26%)
May 06, 2013 53.21 53.26 53.02 53.22 65,396 -0.09(-0.17%)
May 03, 2013 53.05 53.41 52.72 53.31 56,808 +0.59(+1.12%)
May 02, 2013 52.28 52.80 52.28 52.72 58,964 +0.31(+0.59%)
May 01, 2013 52.85 52.85 52.38 52.41 72,613 -0.45(-0.85%)
Apr 30, 2013 52.69 52.91 52.65 52.86 286,380 +0.20(+0.38%)
Apr 29, 2013 52.24 52.72 52.22 52.66 165,846 +0.74(+1.43%)
Apr 26, 2013 51.77 51.96 51.83 51.92 58,056 +0.01(+0.02%)
Apr 25, 2013 51.86 52.16 51.82 51.91 76,024 +0.30(+0.58%)
Apr 24, 2013 51.31 51.76 51.31 51.61 63,897 +0.49(+0.96%)
Apr 23, 2013 50.76 51.15 50.40 51.12 53,015 +0.72(+1.43%)
Apr 22, 2013 50.18 50.48 49.94 50.40 82,253 +0.29(+0.58%)
Apr 19, 2013 49.93 50.13 49.87 50.11 95,894 +0.36(+0.72%)
Apr 18, 2013 50.00 50.01 49.55 49.75 207,830 -0.17(-0.34%)
Apr 17, 2013 50.37 50.37 49.65 49.92 60,954 -1.01(-1.98%)
Apr 16, 2013 50.82 50.95 50.55 50.93 74,120 +0.73(+1.45%)
Apr 15, 2013 50.77 50.80 50.16 50.20 64,311 -1.06(-2.07%)
Apr 12, 2013 51.13 51.26 50.94 51.26 43,000 -0.06(-0.12%)
Apr 11, 2013 51.16 51.55 51.10 51.32 70,360 +0.33(+0.65%)
Apr 10, 2013 50.69 51.11 50.68 50.99 91,021 +0.88(+1.76%)
Apr 09, 2013 49.91 50.27 49.71 50.11 100,381 +0.44(+0.89%)
Apr 08, 2013 49.44 49.73 49.43 49.67 131,346 +0.08(+0.16%)
Apr 05, 2013 49.08 49.59 49.00 49.59 226,050 -0.21(-0.42%)
Apr 04, 2013 49.49 49.82 49.40 49.80 76,126 +0.59(+1.20%)
Apr 03, 2013 49.64 49.76 49.14 49.21 156,727 -0.45(-0.91%)
Apr 02, 2013 49.57 49.87 49.51 49.66 175,962 +0.58(+1.18%)
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.