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 (%)
Sep 28, 2012 28.82 28.85 28.52 28.59 97,942 -0.59(-2.01%)
Sep 27, 2012 29.04 29.26 28.93 29.18 117,133 +0.35(+1.22%)
Sep 26, 2012 28.83 28.92 28.70 28.83 216,435 -0.37(-1.25%)
Sep 25, 2012 29.46 29.60 29.17 29.19 104,783 -0.20(-0.69%)
Sep 24, 2012 29.26 29.43 29.18 29.39 82,614 -0.05(-0.17%)
Sep 21, 2012 29.65 29.65 29.43 29.44 123,036 +0.08(+0.26%)
Sep 20, 2012 29.17 29.38 29.12 29.37 136,832 -0.25(-0.83%)
Sep 19, 2012 29.51 29.69 29.45 29.61 150,975 +0.11(+0.36%)
Sep 18, 2012 29.50 29.56 29.42 29.51 148,894 -0.20(-0.68%)
Sep 17, 2012 29.82 29.89 29.65 29.71 75,013 -0.16(-0.55%)
Sep 14, 2012 29.88 30.13 29.86 29.87 109,115 +0.30(+1.02%)
Sep 13, 2012 29.05 29.68 28.95 29.57 258,899 +0.47(+1.60%)
Sep 12, 2012 29.10 29.15 28.98 29.10 75,066 +0.28(+0.98%)
Sep 11, 2012 28.60 28.90 28.60 28.82 98,177 +0.38(+1.33%)
Sep 10, 2012 28.56 28.61 28.42 28.44 145,615 -0.18(-0.64%)
Sep 07, 2012 28.54 28.68 28.50 28.63 185,183 +0.48(+1.70%)
Sep 06, 2012 27.62 28.21 27.62 28.15 333,678 +0.71(+2.59%)
Sep 05, 2012 27.54 27.54 27.40 27.44 207,553 -0.11(-0.39%)
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.