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 (%)
Jun 30, 2011 31.11 31.53 31.05 31.45 174,055 +0.54(+1.75%)
Jun 29, 2011 30.70 30.94 30.54 30.91 404,480 +0.55(+1.82%)
Jun 28, 2011 30.10 30.36 30.05 30.36 138,291 +0.40(+1.34%)
Jun 27, 2011 29.67 30.05 29.60 29.96 259,546 +0.23(+0.79%)
Jun 24, 2011 30.01 30.12 29.68 29.72 124,696 -0.40(-1.34%)
Jun 23, 2011 29.84 30.14 29.68 30.13 203,348 -0.32(-1.05%)
Jun 22, 2011 30.68 30.86 30.44 30.45 333,435 -0.38(-1.22%)
Jun 21, 2011 30.47 30.85 30.40 30.82 116,124 +0.66(+2.20%)
Jun 20, 2011 30.12 30.18 30.08 30.16 57,935 -0.05(-0.18%)
Jun 17, 2011 30.32 30.33 30.11 30.21 119,346 +0.39(+1.30%)
Jun 16, 2011 29.75 29.95 29.54 29.83 240,833 -0.05(-0.18%)
Jun 15, 2011 30.32 30.39 29.80 29.88 178,706 -1.03(-3.34%)
Jun 14, 2011 30.78 31.02 30.75 30.91 97,212 +0.61(+2.01%)
Jun 13, 2011 30.36 30.48 30.13 30.30 611,060 +0.03(+0.10%)
Jun 10, 2011 30.74 30.74 30.14 30.27 142,790 -0.71(-2.29%)
Jun 09, 2011 30.77 31.06 30.69 30.98 73,466 +0.28(+0.92%)
Jun 08, 2011 30.86 30.93 30.64 30.70 49,843 -0.33(-1.06%)
Jun 07, 2011 31.14 31.25 31.02 31.03 125,809 +0.29(+0.95%)
Jun 06, 2011 31.07 31.08 30.72 30.73 96,595 -0.46(-1.49%)
Jun 03, 2011 30.81 31.35 30.79 31.20 116,022 +0.75(+2.47%)
May 24, 2011 30.52 30.64 30.36 30.45 140,289 +0.09(+0.31%)
May 23, 2011 30.36 30.47 30.21 30.35 123,711 -0.65(-2.08%)
May 20, 2011 31.35 31.35 30.97 31.00 101,640 -0.53(-1.69%)
May 19, 2011 31.44 31.55 31.24 31.53 111,516 +0.18(+0.58%)
May 18, 2011 31.12 31.40 31.03 31.35 121,282 +0.27(+0.87%)
May 17, 2011 30.88 31.09 30.71 31.08 390,434 +0.06(+0.21%)
May 16, 2011 31.06 31.34 30.91 31.02 116,567 -0.11(-0.36%)
May 13, 2011 31.60 31.62 31.00 31.13 104,121 -0.60(-1.89%)
May 12, 2011 31.54 31.81 31.33 31.73 305,541 +0.12(+0.39%)
May 11, 2011 31.98 32.07 31.49 31.60 113,847 -0.64(-1.98%)
May 10, 2011 32.01 32.24 31.98 32.24 80,500 +0.36(+1.14%)
May 09, 2011 31.71 31.92 31.57 31.88 94,377 +0.16(+0.52%)
May 06, 2011 32.14 32.26 31.56 31.71 125,875 +0.02(+0.07%)
May 05, 2011 32.06 32.11 31.59 31.69 160,283 -0.70(-2.16%)
May 04, 2011 32.78 32.78 32.32 32.39 74,618 -0.29(-0.90%)
May 03, 2011 32.77 32.88 32.52 32.68 71,052 -0.25(-0.75%)
May 02, 2011 32.97 32.97 32.89 32.93 174,429 -0.05(-0.16%)
Apr 29, 2011 32.89 33.06 32.81 32.98 101,821 +0.06(+0.20%)
Apr 28, 2011 32.62 32.93 32.62 32.92 110,913 +0.29(+0.89%)
Apr 27, 2011 32.33 32.66 32.13 32.63 221,825 +0.49(+1.53%)
Apr 26, 2011 32.01 32.20 31.97 32.14 321,921 +0.28(+0.88%)
Apr 25, 2011 31.87 31.93 31.79 31.86 322,619 -0.01(-0.04%)
Apr 21, 2011 31.91 31.98 31.81 31.87 141,976 +0.13(+0.43%)
Apr 20, 2011 31.69 31.77 31.63 31.73 88,653 +0.79(+2.54%)
Apr 19, 2011 30.89 30.99 30.79 30.95 163,720 +0.14(+0.46%)
Apr 18, 2011 30.79 30.82 30.48 30.81 131,449 -0.67(-2.14%)
Apr 15, 2011 31.47 31.56 31.30 31.48 146,529 -0.11(-0.35%)
Apr 14, 2011 31.35 31.66 31.31 31.59 120,206 +0.06(+0.20%)
Apr 13, 2011 31.77 31.77 31.45 31.53 110,937 +0.08(+0.24%)
Apr 12, 2011 31.56 31.62 31.34 31.45 112,293 -0.21(-0.67%)
Apr 11, 2011 31.85 31.92 31.62 31.66 73,820 -0.11(-0.33%)
Apr 08, 2011 31.85 31.95 31.67 31.77 214,248 +0.28(+0.89%)
Apr 07, 2011 31.53 31.65 31.33 31.49 204,459 -0.06(-0.20%)
Apr 06, 2011 31.44 31.59 31.36 31.55 222,633 +0.28(+0.91%)
Apr 05, 2011 31.10 31.35 31.03 31.27 74,942 -0.08(-0.25%)
Apr 04, 2011 31.46 31.51 31.26 31.35 228,372 -0.03(-0.09%)
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.