EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.53 32.65 32.46 32.49 352,448 -0.11(-0.35%)
Jan 30, 2013 32.57 32.72 32.56 32.60 211,882 +0.01(+0.02%)
Jan 29, 2013 32.39 32.63 32.37 32.60 305,492 +0.29(+0.89%)
Jan 28, 2013 32.39 32.43 32.19 32.31 673,782 -0.11(-0.33%)
Jan 25, 2013 32.36 32.43 32.24 32.42 307,747 +0.32(+0.99%)
Jan 24, 2013 31.96 32.15 31.90 32.10 181,619 +0.25(+0.78%)
Jan 23, 2013 31.85 31.90 31.76 31.85 427,677 -0.12(-0.39%)
Jan 22, 2013 31.89 31.98 31.78 31.98 278,937 -0.04(-0.13%)
Jan 18, 2013 32.00 32.02 31.83 32.02 372,957 +0.01(+0.04%)
Jan 17, 2013 32.01 32.07 31.92 32.01 636,240 +0.26(+0.82%)
Jan 16, 2013 31.67 31.80 31.57 31.74 234,052 -0.25(-0.78%)
Jan 15, 2013 31.85 32.01 31.76 31.99 301,868 -0.10(-0.30%)
Jan 14, 2013 32.08 32.09 31.95 32.09 2,203,832 +0.07(+0.22%)
Jan 11, 2013 31.97 32.07 31.89 32.02 3,524,863 +0.06(+0.20%)
Jan 10, 2013 31.85 31.99 31.76 31.95 937,071 +0.50(+1.60%)
Jan 09, 2013 31.37 31.50 31.36 31.45 1,035,051 +0.20(+0.65%)
Jan 08, 2013 31.25 31.25 31.06 31.25 546,129 -0.11(-0.37%)
Jan 07, 2013 31.23 31.38 31.18 31.36 247,545 -0.07(-0.21%)
Jan 04, 2013 31.24 31.49 31.17 31.43 209,843 +0.19(+0.62%)
Jan 03, 2013 31.34 31.45 31.18 31.23 340,522 -0.31(-0.99%)
Jan 02, 2013 31.49 31.55 31.32 31.55 204,287 +0.55(+1.77%)
Dec 31, 2012 30.65 31.04 30.62 31.00 510,536 +0.40(+1.31%)
Dec 28, 2012 30.68 30.74 30.55 30.60 277,846 -0.29(-0.93%)
Dec 27, 2012 30.98 31.00 30.67 30.88 274,962 +0.15(+0.48%)
Dec 26, 2012 30.92 30.94 30.65 30.74 461,682 -0.01(-0.02%)
Dec 24, 2012 30.76 30.88 30.72 30.74 248,770 -0.19(-0.62%)
Dec 21, 2012 30.73 30.93 30.65 30.93 386,111 -0.17(-0.55%)
Dec 20, 2012 31.03 31.12 30.92 31.11 295,255 +0.27(+0.89%)
Dec 19, 2012 31.04 31.09 30.83 30.83 398,537 +0.04(+0.12%)
Dec 18, 2012 30.59 30.83 30.55 30.79 201,894 +0.32(+1.06%)
Dec 17, 2012 30.21 30.49 30.21 30.47 332,042 +0.20(+0.64%)
Dec 14, 2012 30.13 30.38 30.13 30.28 166,965 +0.13(+0.44%)
Dec 13, 2012 30.18 30.28 30.01 30.14 309,069 -0.04(-0.13%)
Dec 12, 2012 30.18 30.40 30.15 30.18 230,210 +0.11(+0.36%)
Dec 11, 2012 29.95 30.13 29.91 30.07 993,755 +0.22(+0.74%)
Dec 10, 2012 29.71 29.87 29.71 29.85 161,853 -0.03(-0.08%)
Dec 07, 2012 29.82 29.90 29.69 29.88 157,497 +0.00(+0.00%)
Dec 06, 2012 29.84 29.90 29.74 29.88 275,347 +0.02(+0.06%)
Dec 05, 2012 29.78 29.96 29.68 29.86 172,555 +0.16(+0.53%)
Dec 04, 2012 29.67 29.78 29.62 29.70 337,154 +0.10(+0.34%)
Nov 30, 2012 29.56 29.68 29.53 29.60 119,927 +0.06(+0.21%)
Nov 29, 2012 29.50 29.60 29.42 29.54 139,353 +0.26(+0.90%)
Nov 28, 2012 28.88 29.28 28.77 29.27 141,493 +0.21(+0.71%)
Nov 27, 2012 29.16 29.24 29.06 29.07 126,398 -0.17(-0.58%)
Nov 26, 2012 29.15 29.26 29.08 29.24 122,552 -0.13(-0.43%)
Nov 23, 2012 29.14 29.36 29.14 29.36 70,621 +0.59(+2.04%)
Nov 21, 2012 28.75 28.79 28.66 28.78 112,977 +0.12(+0.42%)
Nov 20, 2012 28.45 28.66 28.41 28.66 146,082 +0.06(+0.22%)
Nov 19, 2012 28.46 28.70 28.42 28.59 436,035 +0.53(+1.88%)
Nov 16, 2012 28.09 28.13 27.80 28.07 125,945 -0.08(-0.28%)
Nov 15, 2012 28.16 28.30 28.02 28.14 166,370 +0.16(+0.57%)
Nov 14, 2012 28.40 28.42 27.94 27.98 126,951 -0.30(-1.05%)
Nov 13, 2012 28.09 28.46 28.07 28.28 250,332 -0.14(-0.51%)
Nov 12, 2012 28.46 28.49 28.34 28.42 143,819 +0.00(+0.00%)
Nov 09, 2012 28.23 28.53 28.20 28.42 205,507 -0.04(-0.13%)
Nov 08, 2012 28.60 28.71 28.42 28.46 144,248 -0.28(-0.99%)
Nov 07, 2012 28.89 28.89 28.57 28.75 161,782 -0.38(-1.32%)
Nov 06, 2012 29.06 29.21 28.97 29.13 317,056 +0.21(+0.74%)
Nov 05, 2012 28.87 28.95 28.82 28.92 286,706 -0.09(-0.33%)
Nov 02, 2012 29.27 29.27 28.97 29.01 131,836 -0.30(-1.01%)
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.