EAFE Value Ishares MSCI ETF (NY: EFV )

49.38 USD +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.69 49.96 49.60 49.62 118,656 -0.12(-0.24%)
Feb 27, 2013 48.97 49.79 48.95 49.74 106,669 +0.69(+1.41%)
Feb 26, 2013 49.10 49.28 48.73 49.05 104,117 -0.83(-1.66%)
Feb 22, 2013 49.62 49.93 49.44 49.88 115,790 +0.65(+1.32%)
Feb 21, 2013 49.39 49.39 49.01 49.23 109,303 -0.81(-1.62%)
Feb 20, 2013 50.61 50.71 50.04 50.04 337,735 -0.67(-1.32%)
Feb 19, 2013 50.42 50.72 50.34 50.71 139,750 +0.63(+1.26%)
Feb 15, 2013 50.31 50.33 49.91 50.08 123,324 -0.20(-0.40%)
Feb 14, 2013 50.07 50.32 50.02 50.28 138,334 -0.37(-0.73%)
Feb 13, 2013 50.66 50.86 50.56 50.65 115,115 +0.12(+0.24%)
Feb 12, 2013 50.35 50.66 50.19 50.53 87,748 +0.31(+0.62%)
Feb 11, 2013 50.39 50.48 50.17 50.22 387,975 -0.09(-0.18%)
Feb 08, 2013 50.20 50.35 50.20 50.31 287,611 +0.32(+0.64%)
Feb 07, 2013 50.26 50.38 49.70 49.99 169,119 -0.39(-0.77%)
Feb 06, 2013 50.01 50.39 50.00 50.38 532,246 +0.34(+0.68%)
Feb 04, 2013 50.64 50.65 50.02 50.04 232,065 -1.20(-2.34%)
Feb 01, 2013 51.16 51.32 50.98 51.24 116,721 +0.26(+0.51%)
Jan 31, 2013 51.04 51.23 50.94 50.98 224,615 -0.18(-0.35%)
Jan 30, 2013 51.11 51.34 51.10 51.16 135,032 +0.01(+0.02%)
Jan 29, 2013 50.82 51.20 50.80 51.15 194,690 +0.45(+0.89%)
Jan 28, 2013 50.82 50.88 50.51 50.70 429,400 -0.17(-0.33%)
Jan 25, 2013 50.77 50.88 50.59 50.87 196,127 +0.50(+0.99%)
Jan 24, 2013 50.15 50.45 50.05 50.37 115,746 +0.39(+0.78%)
Jan 23, 2013 49.98 50.06 49.84 49.98 272,558 -0.19(-0.39%)
Jan 22, 2013 50.04 50.18 49.86 50.17 177,766 -0.07(-0.13%)
Jan 18, 2013 50.21 50.25 49.94 50.24 237,685 +0.02(+0.04%)
Jan 17, 2013 50.23 50.32 50.08 50.22 405,475 +0.41(+0.82%)
Jan 16, 2013 49.70 49.90 49.53 49.81 149,161 -0.39(-0.78%)
Jan 15, 2013 49.97 50.22 49.84 50.20 192,380 -0.15(-0.30%)
Jan 14, 2013 50.33 50.35 50.13 50.35 1,404,498 +0.11(+0.22%)
Jan 11, 2013 50.16 50.32 50.04 50.24 2,246,388 +0.10(+0.20%)
Jan 10, 2013 49.97 50.20 49.83 50.14 597,194 +0.79(+1.60%)
Jan 09, 2013 49.22 49.42 49.21 49.35 659,636 +0.32(+0.65%)
Jan 08, 2013 49.04 49.04 48.73 49.03 348,047 -0.18(-0.37%)
Jan 07, 2013 49.01 49.24 48.93 49.21 157,760 -0.10(-0.21%)
Jan 04, 2013 49.02 49.41 48.91 49.31 133,733 +0.31(+0.62%)
Jan 03, 2013 49.18 49.35 48.93 49.01 217,014 -0.49(-0.99%)
Jan 02, 2013 49.42 49.50 49.15 49.50 130,192 +0.86(+1.77%)
Dec 31, 2012 48.09 48.71 48.04 48.64 325,364 +0.63(+1.31%)
Dec 28, 2012 48.14 48.23 47.93 48.01 177,071 -0.45(-0.93%)
Dec 27, 2012 48.61 48.65 48.13 48.46 175,233 +0.23(+0.48%)
Dec 26, 2012 48.51 48.55 48.09 48.23 294,229 -0.01(-0.02%)
Dec 24, 2012 48.27 48.45 48.21 48.24 158,541 -0.30(-0.62%)
Dec 21, 2012 48.22 48.54 48.10 48.54 246,068 -0.27(-0.55%)
Dec 20, 2012 48.69 48.83 48.52 48.81 188,166 +0.43(+0.89%)
Dec 19, 2012 48.71 48.78 48.37 48.38 253,987 +0.06(+0.12%)
Dec 18, 2012 48.00 48.37 47.94 48.32 128,667 -0.07(-0.14%)
Dec 17, 2012 47.98 48.42 47.98 48.39 209,087 +0.31(+0.64%)
Dec 14, 2012 47.85 48.25 47.85 48.08 105,138 +0.21(+0.44%)
Dec 13, 2012 47.93 48.09 47.65 47.87 194,621 -0.06(-0.13%)
Dec 12, 2012 47.92 48.28 47.88 47.93 144,963 +0.17(+0.36%)
Dec 11, 2012 47.57 47.85 47.50 47.76 625,767 +0.35(+0.74%)
Dec 10, 2012 47.18 47.44 47.18 47.41 101,919 -0.04(-0.08%)
Dec 07, 2012 47.35 47.48 47.15 47.45 99,176 +0.00(+0.00%)
Dec 06, 2012 47.38 47.48 47.23 47.45 173,386 +0.03(+0.06%)
Dec 05, 2012 47.29 47.58 47.14 47.42 108,658 +0.25(+0.53%)
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.