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 (%)
Nov 30, 2011 26.33 26.69 26.23 26.68 770,693 +1.38(+5.44%)
Nov 29, 2011 25.24 25.42 25.17 25.31 793,196 +0.20(+0.79%)
Nov 28, 2011 25.11 25.16 24.93 25.11 396,596 +1.06(+4.40%)
Nov 25, 2011 24.05 24.35 24.04 24.05 129,233 -0.09(-0.37%)
Nov 23, 2011 24.52 24.55 24.11 24.14 360,806 -0.67(-2.71%)
Nov 22, 2011 24.94 25.00 24.69 24.82 289,095 -0.13(-0.53%)
Nov 21, 2011 25.10 25.10 24.79 24.95 314,193 -0.65(-2.54%)
Nov 18, 2011 25.78 25.79 25.55 25.60 309,581 +0.11(+0.42%)
Nov 17, 2011 25.93 26.03 25.42 25.49 270,906 -0.28(-1.10%)
Nov 16, 2011 26.04 26.21 25.77 25.77 260,995 -0.48(-1.83%)
Nov 15, 2011 26.18 26.37 26.01 26.25 393,058 -0.05(-0.18%)
Nov 14, 2011 26.47 26.56 26.18 26.30 465,271 -0.52(-1.93%)
Nov 11, 2011 26.60 26.89 26.56 26.82 126,323 +0.64(+2.44%)
Nov 10, 2011 26.39 26.39 25.89 26.18 271,119 +0.41(+1.58%)
Nov 09, 2011 26.21 26.22 25.72 25.77 309,832 -1.44(-5.28%)
Nov 08, 2011 27.07 27.29 26.77 27.21 224,521 +0.31(+1.16%)
Nov 07, 2011 26.72 26.92 26.52 26.89 244,669 +0.13(+0.47%)
Nov 04, 2011 26.81 26.88 26.47 26.77 223,514 -0.43(-1.59%)
Nov 03, 2011 27.01 27.24 26.53 27.20 134,349 +0.69(+2.61%)
Nov 02, 2011 26.44 26.64 26.29 26.51 278,915 +0.34(+1.29%)
Nov 01, 2011 26.11 26.47 25.99 26.17 527,287 -1.06(-3.89%)
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%)
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.