EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 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%)
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.