EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.89 27.89 27.22 27.23 495,950 -1.44(-5.02%)
Oct 28, 2011 28.56 28.68 28.49 28.67 281,950 -0.33(-1.14%)
Oct 27, 2011 28.78 29.15 28.52 29.00 370,424 +1.57(+5.74%)
Oct 26, 2011 27.57 27.62 26.92 27.43 183,878 +0.32(+1.17%)
Oct 25, 2011 27.37 27.41 27.01 27.11 204,753 -0.48(-1.74%)
Oct 24, 2011 27.12 27.63 27.12 27.59 259,799 +0.28(+1.03%)
Oct 21, 2011 27.00 27.31 27.00 27.31 180,612 +0.71(+2.69%)
Oct 20, 2011 26.63 26.70 26.23 26.59 221,169 +0.00(+0.00%)
Oct 19, 2011 26.95 26.95 26.55 26.59 174,879 -0.33(-1.23%)
Oct 18, 2011 26.52 27.13 26.28 26.92 214,793 +0.31(+1.17%)
Oct 17, 2011 27.04 27.06 26.56 26.61 191,022 -0.58(-2.14%)
Oct 14, 2011 27.21 27.26 27.00 27.19 180,022 +0.28(+1.05%)
Oct 13, 2011 26.76 26.96 26.53 26.91 379,825 -0.07(-0.27%)
Oct 12, 2011 26.96 27.28 26.91 26.98 432,347 +0.46(+1.72%)
Oct 11, 2011 26.23 26.54 26.17 26.53 213,109 -0.07(-0.25%)
Oct 10, 2011 26.19 26.59 26.19 26.59 226,115 +1.02(+3.99%)
Oct 07, 2011 25.90 25.97 25.47 25.57 239,911 -0.11(-0.44%)
Oct 06, 2011 25.56 25.71 25.49 25.69 350,739 +0.64(+2.54%)
Oct 05, 2011 24.64 25.09 24.48 25.05 220,034 +0.43(+1.73%)
Oct 04, 2011 23.95 24.66 23.68 24.62 371,357 +0.47(+1.94%)
Oct 03, 2011 24.67 25.01 24.15 24.15 501,619 -0.78(-3.11%)
Sep 30, 2011 25.19 25.38 24.91 24.93 296,044 -0.83(-3.22%)
Sep 29, 2011 25.93 26.01 25.40 25.76 297,958 +0.61(+2.41%)
Sep 28, 2011 25.78 25.89 25.15 25.15 324,242 -0.40(-1.55%)
Sep 27, 2011 25.67 26.01 25.43 25.55 286,481 +0.59(+2.38%)
Sep 26, 2011 24.57 24.97 24.21 24.95 626,099 +0.68(+2.80%)
Sep 23, 2011 23.89 24.33 23.78 24.27 492,272 +0.27(+1.13%)
Sep 22, 2011 24.08 24.22 23.73 24.00 455,886 -0.76(-3.08%)
Sep 21, 2011 25.46 25.57 24.77 24.77 275,601 -0.71(-2.78%)
Sep 20, 2011 25.48 25.73 25.31 25.48 230,794 +0.09(+0.36%)
Sep 19, 2011 25.29 25.56 25.08 25.39 157,500 -0.66(-2.52%)
Sep 16, 2011 26.22 26.26 25.89 26.04 389,293 -0.10(-0.39%)
Sep 15, 2011 26.01 26.15 25.81 26.14 386,900 +0.71(+2.81%)
Sep 14, 2011 25.22 25.69 24.77 25.43 287,714 +0.33(+1.32%)
Sep 13, 2011 24.89 25.15 24.77 25.10 307,928 +0.27(+1.09%)
Sep 12, 2011 24.47 24.83 24.24 24.83 604,958 -0.14(-0.55%)
Sep 09, 2011 25.44 25.47 24.88 24.97 306,690 -0.95(-3.66%)
Sep 08, 2011 26.05 26.37 25.88 25.92 149,615 -0.50(-1.89%)
Sep 07, 2011 25.96 26.41 25.89 26.41 261,904 +0.76(+2.97%)
Sep 06, 2011 25.28 25.70 25.24 25.65 183,262 -0.94(-3.55%)
Sep 02, 2011 26.76 26.86 26.54 26.59 188,396 -0.70(-2.55%)
Sep 01, 2011 27.47 27.67 27.26 27.29 152,543 -0.29(-1.05%)
Aug 31, 2011 27.55 27.83 27.44 27.58 182,015 +0.44(+1.64%)
Aug 30, 2011 27.03 27.25 26.92 27.13 147,510 -0.20(-0.75%)
Aug 29, 2011 27.07 27.34 27.07 27.34 149,397 +0.68(+2.55%)
Aug 26, 2011 26.22 26.76 25.95 26.66 160,381 +0.30(+1.14%)
Aug 25, 2011 26.98 27.09 26.27 26.36 183,378 -0.66(-2.45%)
Aug 24, 2011 26.83 27.13 26.67 27.02 137,757 +0.01(+0.02%)
Aug 23, 2011 26.43 27.01 26.28 27.01 212,755 +0.87(+3.31%)
Aug 22, 2011 26.76 26.76 26.11 26.15 171,783 +0.25(+0.97%)
Aug 19, 2011 26.05 26.61 25.86 25.90 322,178 -0.48(-1.82%)
Aug 18, 2011 26.78 26.78 26.13 26.38 326,888 -1.29(-4.67%)
Aug 17, 2011 27.80 27.98 27.52 27.67 142,640 +0.19(+0.70%)
Aug 16, 2011 27.41 27.78 27.23 27.48 199,106 -0.48(-1.72%)
Aug 15, 2011 27.60 27.96 27.60 27.96 206,375 +0.73(+2.67%)
Aug 12, 2011 27.24 27.50 26.97 27.23 305,863 +0.40(+1.48%)
Aug 11, 2011 25.81 27.13 25.80 26.83 693,827 +1.15(+4.47%)
Aug 10, 2011 26.51 26.68 25.63 25.69 656,524 -1.72(-6.26%)
Aug 09, 2011 27.44 27.43 25.90 27.40 585,747 +1.64(+6.38%)
Aug 08, 2011 26.88 27.19 25.75 25.76 577,211 -2.10(-7.55%)
Aug 05, 2011 27.94 28.10 26.83 27.86 778,431 +0.55(+2.02%)
Aug 04, 2011 28.40 28.47 27.19 27.31 507,464 -2.04(-6.96%)
Aug 03, 2011 29.43 29.43 28.87 29.35 258,636 +0.16(+0.54%)
Aug 02, 2011 29.66 29.87 29.18 29.20 319,315 -0.76(-2.53%)
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.