EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.56 29.68 29.53 29.60 119,927 +0.06(+0.21%)
Nov 29, 2012 29.50 29.60 29.42 29.54 139,353 +0.26(+0.90%)
Nov 28, 2012 28.88 29.28 28.77 29.27 141,493 +0.21(+0.71%)
Nov 27, 2012 29.16 29.24 29.06 29.07 126,398 -0.17(-0.58%)
Nov 26, 2012 29.15 29.26 29.08 29.24 122,552 -0.13(-0.43%)
Nov 23, 2012 29.14 29.36 29.14 29.36 70,621 +0.59(+2.04%)
Nov 21, 2012 28.75 28.79 28.66 28.78 112,977 +0.12(+0.42%)
Nov 20, 2012 28.45 28.66 28.41 28.66 146,082 +0.06(+0.22%)
Nov 19, 2012 28.46 28.70 28.42 28.59 436,035 +0.53(+1.88%)
Nov 16, 2012 28.09 28.13 27.80 28.07 125,945 -0.08(-0.28%)
Nov 15, 2012 28.16 28.30 28.02 28.14 166,370 +0.16(+0.57%)
Nov 14, 2012 28.40 28.42 27.94 27.98 126,951 -0.30(-1.05%)
Nov 13, 2012 28.09 28.46 28.07 28.28 250,332 -0.14(-0.51%)
Nov 12, 2012 28.46 28.49 28.34 28.42 143,819 +0.00(+0.00%)
Nov 09, 2012 28.23 28.53 28.20 28.42 205,507 -0.04(-0.13%)
Nov 08, 2012 28.60 28.71 28.42 28.46 144,248 -0.28(-0.99%)
Nov 07, 2012 28.89 28.89 28.57 28.75 161,782 -0.38(-1.32%)
Nov 06, 2012 29.06 29.21 28.97 29.13 317,056 +0.21(+0.74%)
Nov 05, 2012 28.87 28.95 28.82 28.92 286,706 -0.09(-0.33%)
Nov 02, 2012 29.27 29.27 28.97 29.01 131,836 -0.30(-1.01%)
Nov 01, 2012 29.17 29.36 29.17 29.31 233,046 +0.28(+0.95%)
Oct 31, 2012 29.25 29.26 28.93 29.03 330,019 +0.04(+0.13%)
Oct 26, 2012 28.92 28.99 28.99 28.99 89,725 -0.03(-0.11%)
Oct 25, 2012 29.17 29.26 28.94 29.02 74,297 +0.13(+0.46%)
Oct 24, 2012 29.02 29.09 28.87 28.89 184,253 +0.00(+0.00%)
Oct 23, 2012 28.93 28.98 28.72 28.89 289,276 -0.41(-1.40%)
Oct 19, 2012 29.63 29.63 29.30 29.30 760,141 -0.52(-1.73%)
Oct 18, 2012 29.74 30.02 29.70 29.82 4,109,793 +0.03(+0.08%)
Oct 17, 2012 29.67 29.86 29.61 29.79 147,800 +0.33(+1.13%)
Oct 16, 2012 29.33 29.51 29.31 29.46 178,606 +0.47(+1.63%)
Oct 15, 2012 28.84 28.99 28.73 28.98 132,037 +0.29(+1.01%)
Oct 12, 2012 28.76 28.87 28.61 28.70 196,258 -0.03(-0.09%)
Oct 11, 2012 28.85 28.90 28.71 28.72 72,259 +0.23(+0.80%)
Oct 10, 2012 28.56 28.59 28.41 28.49 58,755 -0.06(-0.22%)
Oct 09, 2012 28.81 28.84 28.54 28.56 148,042 -0.42(-1.46%)
Oct 08, 2012 28.88 28.98 28.87 28.98 157,521 -0.14(-0.48%)
Oct 05, 2012 29.39 29.46 29.07 29.12 223,375 -0.01(-0.02%)
Oct 04, 2012 28.96 29.14 28.93 29.12 78,327 +0.35(+1.23%)
Oct 03, 2012 28.89 28.91 28.71 28.77 103,087 -0.11(-0.37%)
Oct 02, 2012 29.10 29.12 28.80 28.88 92,571 +0.12(+0.42%)
Oct 01, 2012 28.88 29.07 28.76 28.76 155,880 +0.16(+0.57%)
Sep 28, 2012 28.82 28.85 28.52 28.59 97,942 -0.59(-2.01%)
Sep 27, 2012 29.04 29.26 28.93 29.18 117,133 +0.35(+1.22%)
Sep 26, 2012 28.83 28.92 28.70 28.83 216,435 -0.37(-1.25%)
Sep 25, 2012 29.46 29.60 29.17 29.19 104,783 -0.20(-0.69%)
Sep 24, 2012 29.26 29.43 29.18 29.39 82,614 -0.05(-0.17%)
Sep 21, 2012 29.65 29.65 29.43 29.44 123,036 +0.08(+0.26%)
Sep 20, 2012 29.17 29.38 29.12 29.37 136,832 -0.25(-0.83%)
Sep 19, 2012 29.51 29.69 29.45 29.61 150,975 +0.11(+0.36%)
Sep 18, 2012 29.50 29.56 29.42 29.51 148,894 -0.20(-0.68%)
Sep 17, 2012 29.82 29.89 29.65 29.71 75,013 -0.16(-0.55%)
Sep 14, 2012 29.88 30.13 29.86 29.87 109,115 +0.30(+1.02%)
Sep 13, 2012 29.05 29.68 28.95 29.57 258,899 +0.47(+1.60%)
Sep 12, 2012 29.10 29.15 28.98 29.10 75,066 +0.28(+0.98%)
Sep 11, 2012 28.60 28.90 28.60 28.82 98,177 +0.38(+1.33%)
Sep 10, 2012 28.56 28.61 28.42 28.44 145,615 -0.18(-0.64%)
Sep 07, 2012 28.54 28.68 28.50 28.63 185,183 +0.48(+1.70%)
Sep 06, 2012 27.62 28.21 27.62 28.15 333,678 +0.71(+2.59%)
Sep 05, 2012 27.54 27.54 27.40 27.44 207,553 -0.11(-0.39%)
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.