EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.25 30.68 30.19 30.43 207,141 +0.10(+0.32%)
Jul 28, 2011 30.42 30.64 30.32 30.33 190,992 -0.08(-0.28%)
Jul 27, 2011 30.92 30.92 30.36 30.41 120,404 -0.73(-2.35%)
Jul 26, 2011 31.18 31.30 31.03 31.15 209,692 +0.16(+0.52%)
Jul 25, 2011 31.05 31.10 30.93 30.98 89,504 -0.31(-0.98%)
Jul 22, 2011 31.26 31.33 31.26 31.29 153,740 +0.03(+0.10%)
Jul 21, 2011 30.91 31.31 30.86 31.26 123,255 +0.79(+2.60%)
Jul 20, 2011 30.37 30.52 30.23 30.47 83,666 +0.41(+1.38%)
Jul 19, 2011 29.88 30.11 29.86 30.05 476,308 +0.48(+1.63%)
Jul 18, 2011 29.67 29.75 29.32 29.57 164,720 -0.46(-1.52%)
Jul 15, 2011 30.13 30.19 29.92 30.03 170,052 +0.06(+0.20%)
Jul 14, 2011 30.38 30.45 29.92 29.97 139,089 -0.29(-0.95%)
Jul 13, 2011 30.09 30.51 30.05 30.26 350,645 +0.53(+1.78%)
Jul 12, 2011 29.82 30.09 29.71 29.73 718,346 -0.28(-0.92%)
Jul 11, 2011 30.30 30.32 29.93 30.00 74,578 -1.05(-3.37%)
Jul 08, 2011 31.13 31.19 30.90 31.05 157,007 -0.44(-1.41%)
Jul 07, 2011 31.46 31.57 31.36 31.50 174,576 +0.28(+0.89%)
Jul 06, 2011 31.21 31.28 31.03 31.22 188,783 -0.27(-0.86%)
Jul 05, 2011 31.61 31.66 31.45 31.49 125,434 -0.30(-0.95%)
Jul 01, 2011 31.41 31.80 31.32 31.79 237,308 +0.32(+1.01%)
Jun 30, 2011 31.13 31.55 31.07 31.47 173,964 +0.54(+1.75%)
Jun 29, 2011 30.72 30.96 30.56 30.93 404,268 +0.55(+1.82%)
Jun 28, 2011 30.12 30.38 30.06 30.38 138,219 +0.40(+1.34%)
Jun 27, 2011 29.69 30.06 29.62 29.97 259,410 +0.23(+0.79%)
Jun 24, 2011 30.03 30.14 29.69 29.74 124,630 -0.40(-1.34%)
Jun 23, 2011 29.86 30.15 29.69 30.14 203,242 -0.32(-1.05%)
Jun 22, 2011 30.70 30.88 30.46 30.46 333,260 -0.38(-1.22%)
Jun 21, 2011 30.49 30.87 30.42 30.84 116,063 +0.66(+2.20%)
Jun 20, 2011 30.14 30.20 30.09 30.18 57,904 -0.05(-0.18%)
Jun 17, 2011 30.33 30.35 30.13 30.23 119,283 +0.39(+1.30%)
Jun 16, 2011 29.77 29.96 29.56 29.84 240,706 -0.05(-0.18%)
Jun 15, 2011 30.33 30.41 29.81 29.89 178,612 -1.03(-3.34%)
Jun 14, 2011 30.80 31.03 30.77 30.93 97,161 +0.61(+2.01%)
Jun 13, 2011 30.38 30.49 30.15 30.32 610,740 +0.03(+0.10%)
Jun 10, 2011 30.76 30.76 30.15 30.29 142,716 -0.71(-2.29%)
Jun 09, 2011 30.79 31.07 30.70 31.00 73,428 +0.28(+0.92%)
Jun 08, 2011 30.88 30.95 30.66 30.72 49,817 -0.33(-1.06%)
Jun 07, 2011 31.16 31.27 31.04 31.04 125,743 +0.29(+0.95%)
Jun 06, 2011 31.09 31.10 30.73 30.75 96,545 -0.46(-1.49%)
Jun 03, 2011 30.83 31.37 30.81 31.21 115,961 +0.75(+2.47%)
May 24, 2011 30.54 30.66 30.38 30.46 140,215 +0.09(+0.31%)
May 23, 2011 30.38 30.48 30.22 30.37 123,647 -0.65(-2.08%)
May 20, 2011 31.36 31.37 30.99 31.02 101,587 -0.53(-1.69%)
May 19, 2011 31.46 31.57 31.25 31.55 111,458 +0.18(+0.58%)
May 18, 2011 31.13 31.41 31.04 31.37 121,218 +0.27(+0.87%)
May 17, 2011 30.89 31.11 30.73 31.10 390,229 +0.06(+0.21%)
May 16, 2011 31.08 31.36 30.93 31.03 116,506 -0.11(-0.36%)
May 13, 2011 31.61 31.63 31.02 31.14 104,067 -0.60(-1.89%)
May 12, 2011 31.56 31.83 31.35 31.74 305,381 +0.12(+0.39%)
May 11, 2011 32.00 32.08 31.50 31.62 113,788 -0.64(-1.98%)
May 10, 2011 32.03 32.26 32.00 32.26 80,458 +0.36(+1.14%)
May 09, 2011 31.73 31.94 31.59 31.90 94,327 +0.16(+0.52%)
May 06, 2011 32.16 32.28 31.58 31.73 125,809 +0.02(+0.07%)
May 05, 2011 32.07 32.12 31.61 31.71 160,199 -0.70(-2.16%)
May 04, 2011 32.79 32.79 32.34 32.41 74,579 -0.29(-0.90%)
May 03, 2011 32.78 32.89 32.54 32.70 71,014 -0.25(-0.75%)
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.