EAFE Value Ishares MSCI ETF (NY: EFV )

50.02 USD +0.55 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.94 47.14 46.90 47.01 75,518 +0.10(+0.21%)
Nov 29, 2012 46.85 47.01 46.73 46.91 87,751 +0.42(+0.90%)
Nov 28, 2012 45.86 46.50 45.70 46.49 89,098 +0.33(+0.71%)
Nov 27, 2012 46.30 46.43 46.15 46.16 79,593 -0.27(-0.58%)
Nov 26, 2012 46.29 46.46 46.18 46.43 77,171 -0.20(-0.43%)
Nov 23, 2012 46.27 46.63 46.27 46.63 44,470 +0.93(+2.04%)
Nov 21, 2012 45.65 45.72 45.51 45.70 71,142 +0.19(+0.42%)
Nov 20, 2012 45.18 45.51 45.12 45.51 91,988 +0.10(+0.22%)
Nov 19, 2012 45.19 45.57 45.13 45.41 274,571 +0.84(+1.88%)
Nov 16, 2012 44.61 44.67 44.15 44.57 79,308 -0.12(-0.28%)
Nov 15, 2012 44.72 44.95 44.49 44.70 104,763 +0.26(+0.57%)
Nov 14, 2012 45.10 45.14 44.37 44.44 79,941 -0.47(-1.05%)
Nov 13, 2012 44.61 45.20 44.58 44.91 157,634 -0.23(-0.51%)
Nov 12, 2012 45.19 45.25 45.00 45.14 90,563 +0.00(+0.00%)
Nov 09, 2012 44.83 45.30 44.79 45.14 129,408 -0.06(-0.13%)
Nov 08, 2012 45.42 45.59 45.14 45.20 90,833 -0.45(-0.99%)
Nov 07, 2012 45.88 45.88 45.37 45.65 101,874 -0.61(-1.32%)
Nov 06, 2012 46.14 46.38 46.01 46.26 199,650 +0.34(+0.74%)
Nov 05, 2012 45.84 45.98 45.76 45.92 180,539 -0.15(-0.33%)
Nov 02, 2012 46.49 46.49 46.00 46.07 83,017 -0.47(-1.01%)
Nov 01, 2012 46.33 46.63 46.33 46.54 146,749 +0.44(+0.95%)
Oct 31, 2012 46.45 46.47 45.95 46.10 207,813 +0.06(+0.13%)
Oct 26, 2012 45.93 46.04 46.04 46.04 56,500 -0.05(-0.11%)
Oct 25, 2012 46.33 46.47 45.96 46.09 46,785 +0.21(+0.46%)
Oct 24, 2012 46.08 46.20 45.85 45.88 116,024 +0.00(+0.00%)
Oct 23, 2012 45.94 46.02 45.61 45.88 182,157 -0.65(-1.40%)
Oct 19, 2012 47.05 47.05 46.53 46.53 478,660 -0.82(-1.73%)
Oct 18, 2012 47.23 47.67 47.16 47.35 2,587,932 +0.04(+0.08%)
Oct 17, 2012 47.11 47.42 47.03 47.31 93,070 +0.53(+1.13%)
Oct 16, 2012 46.58 46.87 46.54 46.78 112,468 +0.75(+1.63%)
Oct 15, 2012 45.80 46.04 45.62 46.03 83,144 +0.46(+1.01%)
Oct 12, 2012 45.67 45.85 45.43 45.57 123,584 -0.04(-0.09%)
Oct 11, 2012 45.81 45.90 45.59 45.61 45,502 +0.36(+0.80%)
Oct 10, 2012 45.35 45.41 45.12 45.25 36,998 -0.10(-0.22%)
Oct 09, 2012 45.75 45.79 45.32 45.35 93,222 -0.67(-1.46%)
Oct 08, 2012 45.87 46.03 45.85 46.02 99,191 -0.22(-0.48%)
Oct 05, 2012 46.68 46.79 46.17 46.24 140,659 -0.01(-0.02%)
Oct 04, 2012 45.99 46.27 45.95 46.25 49,323 +0.56(+1.23%)
Oct 03, 2012 45.88 45.91 45.60 45.69 64,914 -0.17(-0.37%)
Oct 02, 2012 46.21 46.24 45.74 45.86 58,292 +0.19(+0.42%)
Oct 01, 2012 45.87 46.17 45.67 45.67 98,158 +0.26(+0.57%)
Sep 28, 2012 45.77 45.81 45.29 45.41 61,674 -0.93(-2.01%)
Sep 27, 2012 46.11 46.47 45.94 46.34 73,759 +0.56(+1.22%)
Sep 26, 2012 45.78 45.93 45.57 45.78 136,289 -0.58(-1.25%)
Sep 25, 2012 46.79 47.00 46.32 46.36 65,982 -0.32(-0.69%)
Sep 24, 2012 46.46 46.74 46.34 46.68 52,022 -0.08(-0.17%)
Sep 21, 2012 47.09 47.09 46.73 46.76 77,476 +0.12(+0.26%)
Sep 20, 2012 46.32 46.66 46.25 46.64 86,163 -0.39(-0.83%)
Sep 19, 2012 46.87 47.15 46.78 47.03 95,069 +0.17(+0.36%)
Sep 18, 2012 46.84 46.95 46.72 46.86 93,759 -0.32(-0.68%)
Sep 17, 2012 47.35 47.47 47.09 47.18 47,236 -0.26(-0.55%)
Sep 14, 2012 47.45 47.85 47.42 47.44 68,710 +0.48(+1.02%)
Sep 13, 2012 46.14 47.13 45.98 46.96 163,029 +0.74(+1.60%)
Sep 12, 2012 46.22 46.29 46.02 46.22 47,269 +0.45(+0.98%)
Sep 11, 2012 45.42 45.89 45.42 45.77 61,822 +0.60(+1.33%)
Sep 10, 2012 45.36 45.44 45.13 45.17 91,694 -0.29(-0.64%)
Sep 07, 2012 45.33 45.54 45.26 45.46 116,610 +0.76(+1.70%)
Sep 06, 2012 43.87 44.80 43.87 44.70 210,117 +1.13(+2.59%)
Sep 05, 2012 43.73 43.74 43.51 43.57 130,696 -0.17(-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.