EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.61 40.78 40.48 40.68 65,237 -0.18(-0.43%)
Mar 30, 2011 40.74 40.94 40.63 40.85 90,561 +0.33(+0.81%)
Mar 29, 2011 40.23 40.54 40.09 40.52 114,462 +0.15(+0.36%)
Mar 28, 2011 40.53 40.73 40.37 40.38 304,463 -0.11(-0.27%)
Mar 25, 2011 40.70 40.83 40.48 40.48 144,654 -0.50(-1.22%)
Mar 24, 2011 40.63 41.01 40.49 40.98 116,705 +0.52(+1.29%)
Mar 23, 2011 40.21 40.57 40.02 40.46 68,716 +0.02(+0.06%)
Mar 22, 2011 40.56 40.60 40.24 40.44 117,308 -0.05(-0.11%)
Mar 21, 2011 40.30 40.52 40.28 40.48 100,469 +1.09(+2.77%)
Mar 18, 2011 39.45 39.52 39.19 39.39 202,351 +0.57(+1.46%)
Mar 17, 2011 38.94 39.06 38.66 38.83 142,284 +1.27(+3.39%)
Mar 16, 2011 38.47 38.65 37.16 37.55 258,227 -1.25(-3.22%)
Mar 15, 2011 38.55 39.05 38.49 38.80 426,749 -0.96(-2.41%)
Mar 14, 2011 39.51 39.79 39.33 39.76 169,782 -0.84(-2.06%)
Mar 11, 2011 40.18 40.68 40.18 40.60 198,218 +0.06(+0.15%)
Mar 10, 2011 40.88 40.88 40.51 40.54 194,720 -0.97(-2.33%)
Mar 09, 2011 41.55 41.63 41.37 41.50 100,306 -0.08(-0.18%)
Mar 08, 2011 41.37 41.70 41.14 41.58 196,444 +0.16(+0.38%)
Mar 07, 2011 42.02 42.05 41.26 41.42 104,559 -0.38(-0.91%)
Mar 04, 2011 41.94 42.02 41.48 41.80 193,900 -0.27(-0.64%)
Mar 03, 2011 41.94 42.10 41.78 42.07 248,979 +0.50(+1.20%)
Mar 02, 2011 41.60 41.86 41.49 41.57 268,508 +0.10(+0.24%)
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.