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 (%)
Mar 31, 2011 31.07 31.20 30.97 31.13 85,250 -0.14(-0.43%)
Mar 30, 2011 31.17 31.33 31.09 31.26 118,342 +0.25(+0.81%)
Mar 29, 2011 30.79 31.02 30.68 31.01 149,575 +0.11(+0.36%)
Mar 28, 2011 31.02 31.17 30.89 30.90 397,862 -0.08(-0.27%)
Mar 25, 2011 31.14 31.24 30.97 30.98 189,030 -0.38(-1.22%)
Mar 24, 2011 31.09 31.39 30.99 31.36 152,506 +0.40(+1.29%)
Mar 23, 2011 30.77 31.04 30.63 30.96 89,795 +0.02(+0.06%)
Mar 22, 2011 31.04 31.07 30.79 30.94 153,295 -0.04(-0.11%)
Mar 21, 2011 30.84 31.01 30.82 30.98 131,290 +0.83(+2.77%)
Mar 18, 2011 30.19 30.25 29.99 30.15 264,426 +0.43(+1.46%)
Mar 17, 2011 29.80 29.89 29.58 29.71 185,932 +0.97(+3.39%)
Mar 16, 2011 29.44 29.58 28.44 28.74 337,442 -0.96(-3.22%)
Mar 15, 2011 29.50 29.88 29.45 29.69 557,662 -0.73(-2.41%)
Mar 14, 2011 30.23 30.45 30.09 30.43 221,866 -0.64(-2.06%)
Mar 11, 2011 30.75 31.13 30.75 31.07 259,024 +0.05(+0.15%)
Mar 10, 2011 31.29 31.29 31.00 31.02 254,453 -0.74(-2.33%)
Mar 09, 2011 31.80 31.86 31.66 31.76 131,077 -0.06(-0.18%)
Mar 08, 2011 31.66 31.91 31.48 31.82 256,706 +0.12(+0.38%)
Mar 07, 2011 32.15 32.18 31.57 31.70 136,634 -0.29(-0.91%)
Mar 04, 2011 32.10 32.15 31.74 31.99 253,382 -0.21(-0.64%)
Mar 03, 2011 32.10 32.22 31.97 32.20 325,357 +0.38(+1.20%)
Mar 02, 2011 31.83 32.04 31.75 31.81 350,877 +0.08(+0.24%)
Mar 01, 2011 32.30 32.32 31.73 31.74 151,219 -0.46(-1.44%)
Feb 28, 2011 32.27 32.35 32.05 32.20 154,104 +0.31(+0.98%)
Feb 25, 2011 31.75 31.90 31.74 31.89 88,874 +0.35(+1.12%)
Feb 24, 2011 31.51 31.66 31.32 31.54 365,707 +0.01(+0.03%)
Feb 23, 2011 31.63 31.71 31.33 31.53 195,312 +0.07(+0.21%)
Feb 22, 2011 31.76 31.94 31.41 31.46 540,473 -1.01(-3.11%)
Feb 18, 2011 32.37 32.53 32.31 32.47 114,946 +0.12(+0.36%)
Feb 17, 2011 32.10 32.40 32.10 32.35 521,440 +0.19(+0.60%)
Feb 16, 2011 31.87 32.20 31.87 32.16 234,291 +0.48(+1.50%)
Feb 15, 2011 31.79 31.79 31.62 31.68 248,876 -0.10(-0.30%)
Feb 14, 2011 31.56 31.79 31.56 31.78 465,691 +0.02(+0.06%)
Feb 11, 2011 31.46 31.80 31.44 31.76 417,151 -0.05(-0.15%)
Feb 10, 2011 31.60 31.81 31.47 31.81 231,311 -0.25(-0.77%)
Feb 09, 2011 31.93 32.08 31.84 32.05 377,167 -0.01(-0.04%)
Feb 08, 2011 31.87 32.07 31.80 32.07 262,274 +0.21(+0.64%)
Feb 07, 2011 31.70 31.87 31.63 31.86 327,599 +0.12(+0.39%)
Feb 04, 2011 31.67 31.74 31.44 31.74 141,603 -0.04(-0.11%)
Feb 03, 2011 31.61 31.77 31.35 31.77 201,673 -0.05(-0.14%)
Feb 02, 2011 31.76 31.90 31.71 31.82 227,419 -0.06(-0.19%)
Feb 01, 2011 31.46 31.93 31.41 31.88 344,929 +0.84(+2.71%)
Jan 31, 2011 30.99 31.18 30.97 31.04 337,602 +0.33(+1.07%)
Jan 28, 2011 31.32 31.37 30.67 30.71 208,558 -0.73(-2.33%)
Jan 27, 2011 31.39 31.49 31.28 31.44 349,329 +0.16(+0.51%)
Jan 26, 2011 31.31 31.37 31.16 31.29 163,481 +0.04(+0.11%)
Jan 25, 2011 31.05 31.25 30.94 31.25 152,145 -0.06(-0.19%)
Jan 24, 2011 30.96 31.31 30.96 31.31 485,799 +0.32(+1.04%)
Jan 21, 2011 31.04 31.12 30.88 30.99 193,962 +0.24(+0.79%)
Jan 20, 2011 30.69 30.83 30.46 30.74 181,197 -0.08(-0.25%)
Jan 19, 2011 31.11 31.12 30.76 30.82 610,180 -0.16(-0.53%)
Jan 18, 2011 30.94 31.03 30.89 30.99 404,024 +0.23(+0.74%)
Jan 14, 2011 30.48 30.79 30.48 30.76 318,617 +0.26(+0.87%)
Jan 13, 2011 30.62 30.73 30.47 30.49 129,755 +0.26(+0.85%)
Jan 12, 2011 29.98 30.29 29.93 30.23 658,498 +0.70(+2.39%)
Jan 11, 2011 29.46 29.58 29.36 29.53 739,461 +0.17(+0.58%)
Jan 10, 2011 29.29 29.39 29.11 29.36 735,923 -0.16(-0.54%)
Jan 07, 2011 29.65 29.72 29.35 29.52 441,237 -0.13(-0.44%)
Jan 06, 2011 30.02 30.03 29.53 29.65 228,838 -0.27(-0.90%)
Jan 05, 2011 29.58 29.94 29.58 29.92 167,445 -0.12(-0.39%)
Jan 04, 2011 30.27 30.27 29.87 30.03 238,436 -0.04(-0.12%)
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.