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 (%)
May 31, 2012 24.57 24.62 24.27 24.56 171,345 +0.11(+0.45%)
May 30, 2012 24.59 24.61 24.43 24.45 257,470 -0.52(-2.08%)
May 29, 2012 25.01 25.13 24.80 24.97 234,284 +0.18(+0.72%)
May 25, 2012 24.76 24.93 24.73 24.79 188,465 -0.08(-0.32%)
May 24, 2012 25.00 25.06 24.72 24.87 159,446 -0.14(-0.56%)
May 23, 2012 24.94 25.01 24.61 25.01 196,889 -0.25(-0.99%)
May 22, 2012 25.36 25.52 25.14 25.26 110,518 -0.05(-0.22%)
May 21, 2012 24.98 25.32 24.96 25.31 133,871 +0.53(+2.15%)
May 18, 2012 25.11 25.11 24.76 24.78 403,727 -0.21(-0.83%)
May 17, 2012 25.22 25.29 24.99 24.99 149,235 -0.26(-1.04%)
May 16, 2012 25.60 25.71 25.25 25.25 1,031,977 -0.34(-1.34%)
May 15, 2012 25.84 25.91 25.55 25.60 591,213 -0.39(-1.48%)
May 14, 2012 26.09 26.14 25.97 25.98 147,056 -0.51(-1.94%)
May 11, 2012 26.33 26.72 26.33 26.50 110,947 -0.18(-0.69%)
May 10, 2012 26.79 26.83 26.63 26.68 232,677 +0.16(+0.60%)
May 09, 2012 26.33 26.62 26.20 26.52 117,469 -0.32(-1.21%)
May 08, 2012 26.90 26.92 26.56 26.84 245,853 -0.34(-1.26%)
May 07, 2012 26.97 27.21 26.97 27.19 394,088 +0.20(+0.75%)
May 04, 2012 27.22 27.23 26.95 26.98 139,432 -0.35(-1.28%)
May 03, 2012 27.52 27.52 27.28 27.33 147,154 -0.27(-0.97%)
May 02, 2012 27.49 27.63 27.38 27.60 173,096 -0.28(-0.99%)
May 01, 2012 27.69 27.99 27.69 27.88 121,166 +0.08(+0.29%)
Apr 30, 2012 27.77 27.88 27.71 27.80 112,655 -0.19(-0.68%)
Apr 27, 2012 27.94 28.05 27.84 27.99 104,408 +0.17(+0.62%)
Apr 26, 2012 27.57 27.90 27.54 27.82 116,823 +0.12(+0.42%)
Apr 25, 2012 27.67 27.77 27.56 27.70 226,516 +0.36(+1.32%)
Apr 24, 2012 27.22 27.39 27.16 27.34 206,697 +0.26(+0.97%)
Apr 23, 2012 27.00 27.10 26.83 27.08 145,578 -0.50(-1.80%)
Apr 20, 2012 27.52 27.68 27.47 27.57 75,899 +0.29(+1.05%)
Apr 19, 2012 27.50 27.62 27.15 27.28 238,036 -0.26(-0.95%)
Apr 18, 2012 27.51 27.66 27.49 27.55 233,185 -0.21(-0.77%)
Apr 17, 2012 27.55 27.83 27.49 27.76 119,465 +0.45(+1.66%)
Apr 16, 2012 27.37 27.40 27.11 27.31 138,460 +0.15(+0.54%)
Apr 13, 2012 27.45 27.46 27.14 27.16 148,465 -0.56(-2.03%)
Apr 12, 2012 27.35 27.74 27.35 27.72 114,127 +0.43(+1.59%)
Apr 11, 2012 27.48 27.48 27.25 27.29 141,475 +0.37(+1.36%)
Apr 10, 2012 27.42 27.44 26.90 26.92 233,514 -0.54(-1.96%)
Apr 09, 2012 27.38 27.60 27.36 27.46 187,237 -0.22(-0.80%)
Apr 05, 2012 27.56 27.79 27.56 27.68 99,790 -0.15(-0.55%)
Apr 04, 2012 27.88 27.97 27.71 27.84 186,224 -0.64(-2.26%)
Apr 03, 2012 28.84 28.84 28.34 28.48 148,125 -0.53(-1.84%)
Apr 02, 2012 28.58 29.10 28.54 29.01 169,571 +0.26(+0.92%)
Mar 30, 2012 28.75 28.78 28.58 28.75 187,531 +0.15(+0.53%)
Mar 29, 2012 28.43 28.61 28.33 28.59 156,426 -0.21(-0.72%)
Mar 28, 2012 29.05 29.05 28.65 28.80 330,039 -0.26(-0.88%)
Mar 27, 2012 29.27 29.27 29.05 29.06 111,051 -0.17(-0.59%)
Mar 26, 2012 29.06 29.24 29.06 29.23 122,142 +0.35(+1.21%)
Mar 23, 2012 28.65 28.89 28.56 28.88 167,231 +0.15(+0.53%)
Mar 22, 2012 28.62 28.76 28.59 28.73 108,594 -0.19(-0.66%)
Mar 21, 2012 28.98 29.01 28.79 28.92 283,798 -0.17(-0.59%)
Mar 20, 2012 28.98 29.13 28.87 29.09 293,584 -0.31(-1.06%)
Mar 19, 2012 29.19 29.46 29.14 29.40 86,582 +0.17(+0.59%)
Mar 16, 2012 29.14 29.32 29.14 29.23 97,532 +0.21(+0.74%)
Mar 15, 2012 28.85 29.06 28.77 29.02 205,271 +0.28(+0.96%)
Mar 14, 2012 28.92 28.96 28.65 28.74 140,543 -0.21(-0.74%)
Mar 13, 2012 28.58 28.96 28.53 28.95 147,813 +0.50(+1.74%)
Mar 12, 2012 28.42 28.49 28.26 28.46 70,700 -0.07(-0.26%)
Mar 09, 2012 28.52 28.60 28.43 28.53 141,121 -0.10(-0.34%)
Mar 08, 2012 28.51 28.75 28.44 28.63 409,735 +0.57(+2.05%)
Mar 07, 2012 27.98 28.09 27.88 28.06 169,831 +0.25(+0.90%)
Mar 06, 2012 28.06 28.06 27.70 27.80 207,886 -0.95(-3.31%)
Mar 05, 2012 28.78 28.80 28.59 28.76 554,494 -0.07(-0.26%)
Mar 02, 2012 28.90 28.91 28.74 28.83 562,891 -0.22(-0.76%)
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.