EAFE Value Ishares MSCI ETF (NY: EFV )

52.24 USD +0.38 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 52.01 52.21 51.73 51.88 82,333 +0.16(+0.31%)
May 23, 2011 51.73 51.91 51.47 51.72 72,604 -1.10(-2.08%)
May 20, 2011 53.41 53.42 52.77 52.82 59,651 -0.91(-1.69%)
May 19, 2011 53.57 53.76 53.23 53.73 65,447 +0.31(+0.58%)
May 18, 2011 53.02 53.50 52.87 53.42 71,178 +0.46(+0.87%)
May 17, 2011 52.61 52.98 52.33 52.96 229,138 +0.11(+0.21%)
May 16, 2011 52.93 53.41 52.67 52.85 68,411 -0.19(-0.36%)
May 13, 2011 53.84 53.87 52.82 53.04 61,107 -1.02(-1.89%)
May 12, 2011 53.74 54.20 53.39 54.06 179,316 +0.21(+0.39%)
May 11, 2011 54.50 54.64 53.65 53.85 66,815 -1.09(-1.98%)
May 10, 2011 54.55 54.94 54.49 54.94 47,244 +0.62(+1.14%)
May 09, 2011 54.04 54.39 53.80 54.32 55,388 +0.28(+0.52%)
May 06, 2011 54.77 54.97 53.78 54.04 73,874 +0.04(+0.07%)
May 05, 2011 54.62 54.71 53.83 54.00 94,067 -1.19(-2.16%)
May 04, 2011 55.85 55.85 55.07 55.19 43,792 -0.50(-0.90%)
May 03, 2011 55.83 56.02 55.41 55.69 41,699 -0.42(-0.75%)
May 02, 2011 56.17 56.17 56.04 56.11 102,369 -0.09(-0.16%)
Apr 29, 2011 56.05 56.33 55.91 56.20 59,757 +0.11(+0.20%)
Apr 28, 2011 55.59 56.11 55.59 56.09 65,093 +0.49(+0.89%)
Apr 27, 2011 55.08 55.65 54.74 55.60 130,185 +0.84(+1.52%)
Apr 26, 2011 54.54 54.86 54.47 54.76 188,929 +0.48(+0.88%)
Apr 25, 2011 54.31 54.40 54.16 54.28 189,339 -0.02(-0.04%)
Apr 21, 2011 54.37 54.50 54.20 54.30 83,323 +0.23(+0.43%)
Apr 20, 2011 54.00 54.14 53.89 54.07 52,029 +1.34(+2.54%)
Apr 19, 2011 52.63 52.81 52.47 52.73 96,084 +0.24(+0.46%)
Apr 18, 2011 52.46 52.52 51.93 52.49 77,145 -1.15(-2.14%)
Apr 15, 2011 53.62 53.77 53.34 53.64 85,995 -0.19(-0.35%)
Apr 14, 2011 53.41 53.95 53.35 53.83 70,547 +0.11(+0.20%)
Apr 13, 2011 54.13 54.14 53.58 53.72 65,107 +0.13(+0.24%)
Apr 12, 2011 53.78 53.88 53.41 53.59 65,903 -0.36(-0.67%)
Apr 11, 2011 54.27 54.39 53.88 53.95 43,324 -0.18(-0.33%)
Apr 08, 2011 54.27 54.44 53.97 54.13 125,738 +0.48(+0.89%)
Apr 07, 2011 53.73 53.93 53.38 53.65 119,993 -0.11(-0.20%)
Apr 06, 2011 53.57 53.82 53.43 53.76 130,659 +0.48(+0.91%)
Apr 05, 2011 53.00 53.42 52.87 53.28 43,982 -0.13(-0.25%)
Apr 04, 2011 53.60 53.69 53.27 53.41 134,027 -0.05(-0.09%)
Apr 01, 2011 53.13 53.56 52.93 53.46 177,421 +0.45(+0.85%)
Mar 31, 2011 52.92 53.14 52.75 53.01 50,058 -0.23(-0.43%)
Mar 30, 2011 53.09 53.35 52.95 53.24 69,489 +0.43(+0.81%)
Mar 29, 2011 52.43 52.83 52.25 52.81 87,829 +0.19(+0.36%)
Mar 28, 2011 52.82 53.08 52.61 52.62 233,620 -0.14(-0.27%)
Mar 25, 2011 53.04 53.21 52.75 52.76 110,996 -0.65(-1.22%)
Mar 24, 2011 52.95 53.45 52.77 53.41 89,550 +0.68(+1.29%)
Mar 23, 2011 52.40 52.87 52.16 52.73 52,727 +0.03(+0.06%)
Mar 22, 2011 52.86 52.91 52.44 52.70 90,013 -0.06(-0.11%)
Mar 21, 2011 52.52 52.81 52.49 52.76 77,092 +1.42(+2.77%)
Mar 18, 2011 51.41 51.51 51.07 51.34 155,268 +0.74(+1.46%)
Mar 17, 2011 50.75 50.90 50.38 50.60 109,177 +1.66(+3.39%)
Mar 16, 2011 50.13 50.37 48.43 48.94 198,142 -1.63(-3.22%)
Mar 15, 2011 50.24 50.89 50.16 50.57 327,452 -1.25(-2.41%)
Mar 14, 2011 51.49 51.86 51.25 51.82 130,277 -1.09(-2.06%)
Mar 11, 2011 52.37 53.01 52.37 52.91 152,096 +0.08(+0.15%)
Mar 10, 2011 53.28 53.28 52.79 52.83 149,412 -1.26(-2.33%)
Mar 09, 2011 54.15 54.26 53.92 54.09 76,967 -0.10(-0.18%)
Mar 08, 2011 53.91 54.34 53.61 54.19 150,735 +0.21(+0.38%)
Mar 07, 2011 54.76 54.80 53.77 53.98 80,230 -0.50(-0.91%)
Mar 04, 2011 54.66 54.76 54.06 54.48 148,783 -0.35(-0.64%)
Mar 03, 2011 54.66 54.87 54.45 54.83 191,046 +0.65(+1.20%)
Mar 02, 2011 54.21 54.56 54.07 54.18 206,031 +0.13(+0.24%)
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.