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 (%)
May 31, 2012 24.57 24.62 24.27 24.56 171,345 +0.11(+0.45%)
May 30, 2012 24.59 24.61 24.43 24.45 257,470 -0.52(-2.08%)
May 29, 2012 25.01 25.13 24.80 24.97 234,284 +0.18(+0.72%)
May 25, 2012 24.76 24.93 24.73 24.79 188,465 -0.08(-0.32%)
May 24, 2012 25.00 25.06 24.72 24.87 159,446 -0.14(-0.56%)
May 23, 2012 24.94 25.01 24.61 25.01 196,889 -0.25(-0.99%)
May 22, 2012 25.36 25.52 25.14 25.26 110,518 -0.05(-0.22%)
May 21, 2012 24.98 25.32 24.96 25.31 133,871 +0.53(+2.15%)
May 18, 2012 25.11 25.11 24.76 24.78 403,727 -0.21(-0.83%)
May 17, 2012 25.22 25.29 24.99 24.99 149,235 -0.26(-1.04%)
May 16, 2012 25.60 25.71 25.25 25.25 1,031,977 -0.34(-1.34%)
May 15, 2012 25.84 25.91 25.55 25.60 591,213 -0.39(-1.48%)
May 14, 2012 26.09 26.14 25.97 25.98 147,056 -0.51(-1.94%)
May 11, 2012 26.33 26.72 26.33 26.50 110,947 -0.18(-0.69%)
May 10, 2012 26.79 26.83 26.63 26.68 232,677 +0.16(+0.60%)
May 09, 2012 26.33 26.62 26.20 26.52 117,469 -0.32(-1.21%)
May 08, 2012 26.90 26.92 26.56 26.84 245,853 -0.34(-1.26%)
May 07, 2012 26.97 27.21 26.97 27.19 394,088 +0.20(+0.75%)
May 04, 2012 27.22 27.23 26.95 26.98 139,432 -0.35(-1.28%)
May 03, 2012 27.52 27.52 27.28 27.33 147,154 -0.27(-0.97%)
May 02, 2012 27.49 27.63 27.38 27.60 173,096 -0.28(-0.99%)
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.