EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.54 29.94 29.54 29.80 302,205 +0.19(+0.63%)
Dec 30, 2010 29.70 29.74 29.48 29.61 219,849 -0.13(-0.43%)
Dec 29, 2010 29.63 29.85 29.63 29.74 131,112 +0.28(+0.94%)
Dec 28, 2010 29.56 29.61 29.37 29.46 196,377 +0.01(+0.04%)
Dec 27, 2010 29.37 29.45 29.24 29.45 211,983 -0.07(-0.24%)
Dec 23, 2010 29.39 29.54 29.39 29.52 165,962 +0.00(+0.00%)
Dec 22, 2010 29.47 29.52 29.42 29.52 144,890 +0.05(+0.18%)
Dec 21, 2010 29.52 29.56 29.43 29.47 444,242 +0.17(+0.60%)
Dec 20, 2010 29.38 29.38 29.18 29.29 179,093 +0.02(+0.06%)
Dec 17, 2010 29.27 29.28 29.08 29.27 288,894 -0.22(-0.75%)
Dec 16, 2010 29.35 29.51 29.22 29.49 181,119 +0.17(+0.58%)
Dec 15, 2010 29.51 29.64 29.23 29.32 170,585 -0.40(-1.34%)
Dec 14, 2010 29.70 29.88 29.62 29.72 339,820 +0.08(+0.27%)
Dec 13, 2010 29.54 29.78 29.49 29.64 280,307 +0.31(+1.07%)
Dec 10, 2010 29.17 29.34 29.07 29.33 616,307 +0.13(+0.44%)
Dec 09, 2010 29.20 29.25 29.01 29.20 158,257 +0.13(+0.46%)
Dec 08, 2010 28.96 29.10 28.79 29.07 208,003 +0.20(+0.68%)
Dec 07, 2010 29.22 29.26 28.86 28.87 195,486 +0.00(+0.00%)
Dec 06, 2010 28.78 28.92 28.69 28.87 379,848 -0.16(-0.56%)
Dec 03, 2010 28.79 29.06 28.74 29.03 127,400 +0.23(+0.80%)
Dec 02, 2010 28.20 28.81 28.18 28.80 147,497 +0.50(+1.76%)
Dec 01, 2010 28.07 28.31 28.01 28.30 157,345 +0.90(+3.27%)
Nov 30, 2010 27.28 27.58 27.23 27.41 387,913 -0.40(-1.42%)
Nov 29, 2010 27.71 27.86 27.42 27.80 273,420 -0.27(-0.96%)
Nov 26, 2010 28.05 28.20 28.01 28.07 119,898 -0.54(-1.88%)
Nov 24, 2010 28.51 28.61 28.61 28.61 327,851 +0.35(+1.23%)
Nov 23, 2010 28.50 28.52 28.17 28.26 209,362 -0.91(-3.12%)
Nov 22, 2010 29.16 29.25 28.86 29.17 168,669 -0.39(-1.33%)
Nov 19, 2010 29.25 29.56 29.16 29.56 134,734 +0.06(+0.20%)
Nov 18, 2010 29.45 29.56 29.39 29.51 126,251 +0.68(+2.37%)
Nov 17, 2010 28.76 28.96 28.73 28.82 113,112 +0.22(+0.77%)
Nov 16, 2010 29.10 29.11 28.49 28.60 245,247 -0.72(-2.45%)
Nov 15, 2010 29.54 29.58 29.32 29.32 121,974 -0.02(-0.08%)
Nov 12, 2010 29.47 29.63 29.21 29.34 114,565 -0.22(-0.74%)
Nov 11, 2010 29.52 29.59 29.38 29.56 101,381 -0.31(-1.05%)
Nov 10, 2010 29.88 29.91 29.43 29.88 131,138 +0.17(+0.57%)
Nov 09, 2010 30.22 30.26 29.64 29.71 101,197 -0.31(-1.04%)
Nov 08, 2010 29.97 30.06 29.85 30.02 160,257 -0.20(-0.65%)
Nov 05, 2010 30.26 30.35 30.09 30.22 168,319 -0.25(-0.82%)
Nov 04, 2010 30.28 30.48 30.25 30.47 535,852 +0.61(+2.06%)
Nov 03, 2010 29.77 29.85 29.38 29.85 194,320 +0.13(+0.45%)
Nov 02, 2010 29.71 29.78 29.63 29.72 88,796 +0.51(+1.74%)
Nov 01, 2010 29.38 29.46 29.05 29.21 140,834 -0.15(-0.51%)
Oct 29, 2010 29.33 29.43 29.25 29.36 127,638 +0.01(+0.04%)
Oct 28, 2010 29.42 29.42 29.19 29.35 99,082 +0.30(+1.04%)
Oct 27, 2010 29.12 29.15 28.79 29.05 214,957 -0.44(-1.49%)
Oct 25, 2010 29.71 29.80 29.49 29.49 158,635 +0.04(+0.14%)
Oct 22, 2010 29.49 29.55 29.39 29.45 79,989 +0.07(+0.24%)
Oct 21, 2010 29.54 29.71 29.17 29.38 184,166 -0.17(-0.57%)
Oct 20, 2010 29.20 29.66 29.15 29.55 136,956 +0.54(+1.88%)
Oct 19, 2010 29.19 29.35 28.88 29.00 227,163 -0.68(-2.30%)
Oct 18, 2010 29.43 29.78 29.43 29.69 160,297 +0.18(+0.60%)
Oct 15, 2010 29.72 29.72 29.32 29.51 197,443 -0.15(-0.50%)
Oct 14, 2010 29.62 29.71 29.47 29.66 134,926 +0.24(+0.83%)
Oct 13, 2010 29.37 29.58 29.29 29.41 106,939 +0.31(+1.07%)
Oct 12, 2010 28.90 29.19 28.72 29.10 129,873 -0.10(-0.34%)
Oct 11, 2010 29.28 29.32 29.10 29.20 90,426 -0.05(-0.16%)
Oct 08, 2010 29.25 29.30 29.03 29.25 124,341 +0.17(+0.60%)
Oct 07, 2010 29.38 29.38 28.90 29.07 169,573 +0.01(+0.02%)
Oct 06, 2010 28.96 29.10 28.92 29.07 160,609 +0.24(+0.82%)
Oct 05, 2010 28.52 28.93 28.49 28.83 121,319 +0.84(+3.00%)
Oct 04, 2010 28.16 28.25 27.88 27.99 248,697 -0.45(-1.59%)
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.