EAFE Value Ishares MSCI ETF (NY: EFV )

49.66 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.69 34.97 34.67 34.96 163,959 +1.29(+3.84%)
Jun 28, 2012 33.38 33.67 33.23 33.66 109,574 +0.10(+0.29%)
Jun 27, 2012 33.37 33.66 33.29 33.57 125,393 +0.30(+0.89%)
Jun 26, 2012 33.20 33.38 32.97 33.27 223,286 +0.19(+0.57%)
Jun 25, 2012 33.25 33.34 32.98 33.08 245,620 -0.74(-2.19%)
Jun 22, 2012 33.91 33.95 33.63 33.82 311,680 +0.31(+0.93%)
Jun 21, 2012 34.31 34.38 33.50 33.51 187,385 -0.83(-2.41%)
Jun 20, 2012 34.26 34.50 34.14 34.34 82,093 +0.26(+0.75%)
Jun 19, 2012 33.78 34.26 33.74 34.08 94,169 +0.67(+2.01%)
Jun 18, 2012 33.29 33.48 33.26 33.41 158,137 -0.14(-0.41%)
Jun 15, 2012 33.30 33.60 33.24 33.54 388,832 +0.58(+1.77%)
Jun 14, 2012 32.74 33.09 32.70 32.96 310,757 +0.23(+0.71%)
Jun 13, 2012 32.80 33.06 32.69 32.73 219,109 -0.29(-0.87%)
Jun 12, 2012 32.80 33.03 32.55 33.02 120,432 +0.52(+1.60%)
Jun 11, 2012 33.12 33.12 32.49 32.50 580,975 -0.32(-0.97%)
Jun 08, 2012 32.46 32.85 32.33 32.82 222,187 -0.11(-0.34%)
Jun 07, 2012 33.22 33.31 32.85 32.93 215,307 +0.09(+0.28%)
Jun 06, 2012 32.19 32.86 32.19 32.84 469,002 +0.82(+2.56%)
Jun 05, 2012 31.75 32.02 31.68 32.02 304,682 +0.20(+0.63%)
Jun 04, 2012 31.76 31.87 31.51 31.82 453,785 +0.43(+1.37%)
Jun 01, 2012 31.62 31.70 31.35 31.39 361,119 -0.70(-2.19%)
May 31, 2012 32.11 32.17 31.71 32.09 131,122 +0.14(+0.45%)
May 30, 2012 32.13 32.15 31.92 31.95 197,029 -0.68(-2.08%)
May 29, 2012 32.68 32.83 32.40 32.63 179,286 +0.23(+0.72%)
May 25, 2012 32.35 32.58 32.31 32.39 144,223 -0.10(-0.32%)
May 24, 2012 32.67 32.75 32.31 32.50 122,016 -0.18(-0.56%)
May 23, 2012 32.59 32.68 32.15 32.68 150,669 -0.33(-0.99%)
May 22, 2012 33.14 33.35 32.86 33.01 84,574 -0.07(-0.22%)
May 21, 2012 32.65 33.09 32.62 33.08 102,445 +0.69(+2.14%)
May 18, 2012 32.82 32.82 32.36 32.39 308,951 -0.27(-0.83%)
May 17, 2012 32.95 33.05 32.66 32.66 114,202 -0.34(-1.04%)
May 16, 2012 33.45 33.59 33.00 33.00 789,720 -0.45(-1.34%)
May 15, 2012 33.77 33.86 33.39 33.45 452,425 -0.50(-1.48%)
May 14, 2012 34.10 34.16 33.94 33.95 112,534 -0.67(-1.94%)
May 11, 2012 34.41 34.92 34.41 34.62 84,902 -0.24(-0.69%)
May 10, 2012 35.01 35.07 34.80 34.86 178,056 +0.21(+0.60%)
May 09, 2012 34.41 34.78 34.24 34.66 89,893 -0.42(-1.21%)
May 08, 2012 35.15 35.18 34.70 35.08 188,139 -0.45(-1.26%)
May 07, 2012 35.24 35.56 35.24 35.53 301,576 +0.26(+0.75%)
May 04, 2012 35.57 35.58 35.21 35.26 106,700 -0.46(-1.28%)
May 03, 2012 35.96 35.97 35.64 35.72 112,609 -0.35(-0.97%)
May 02, 2012 35.92 36.11 35.77 36.07 132,462 -0.36(-0.99%)
May 01, 2012 36.18 36.57 36.18 36.43 92,722 +0.10(+0.29%)
Apr 30, 2012 36.29 36.43 36.21 36.33 86,209 -0.25(-0.68%)
Apr 27, 2012 36.51 36.65 36.37 36.57 79,898 +0.22(+0.62%)
Apr 26, 2012 36.03 36.45 35.98 36.35 89,399 +0.15(+0.42%)
Apr 25, 2012 36.16 36.29 36.01 36.20 173,341 +0.47(+1.32%)
Apr 24, 2012 35.57 35.80 35.50 35.73 158,175 +0.34(+0.97%)
Apr 23, 2012 35.29 35.41 35.06 35.38 111,403 -0.65(-1.80%)
Apr 20, 2012 35.96 36.17 35.90 36.03 58,082 +0.38(+1.05%)
Apr 19, 2012 35.94 36.09 35.48 35.65 182,157 -0.34(-0.95%)
Apr 18, 2012 35.95 36.15 35.92 36.00 178,445 -0.28(-0.77%)
Apr 17, 2012 36.01 36.37 35.92 36.28 91,420 +0.59(+1.66%)
Apr 16, 2012 35.77 35.81 35.43 35.69 105,957 +0.19(+0.54%)
Apr 13, 2012 35.87 35.89 35.47 35.49 113,613 -0.74(-2.03%)
Apr 12, 2012 35.74 36.25 35.74 36.23 87,335 +0.57(+1.59%)
Apr 11, 2012 35.91 35.91 35.61 35.66 108,264 +0.48(+1.36%)
Apr 10, 2012 35.83 35.86 35.15 35.18 178,696 -0.70(-1.96%)
Apr 09, 2012 35.77 36.06 35.75 35.89 143,283 -0.29(-0.80%)
Apr 05, 2012 36.01 36.31 36.01 36.17 76,364 -0.20(-0.55%)
Apr 04, 2012 36.44 36.55 36.21 36.37 142,507 -0.84(-2.26%)
Apr 03, 2012 37.69 37.69 37.03 37.21 113,352 -0.70(-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.