EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.25 32.33 32.04 32.18 154,184 +0.31(+0.98%)
Feb 25, 2011 31.73 31.89 31.72 31.87 88,921 +0.35(+1.12%)
Feb 24, 2011 31.49 31.64 31.30 31.52 365,899 +0.01(+0.03%)
Feb 23, 2011 31.62 31.70 31.32 31.51 195,414 +0.07(+0.21%)
Feb 22, 2011 31.74 31.93 31.39 31.45 540,756 -1.01(-3.11%)
Feb 18, 2011 32.35 32.51 32.29 32.45 115,006 +0.12(+0.36%)
Feb 17, 2011 32.08 32.38 32.08 32.34 521,713 +0.19(+0.60%)
Feb 16, 2011 31.86 32.18 31.86 32.14 234,414 +0.48(+1.51%)
Feb 15, 2011 31.77 31.77 31.60 31.67 249,006 -0.10(-0.30%)
Feb 14, 2011 31.54 31.77 31.54 31.76 465,935 +0.02(+0.06%)
Feb 11, 2011 31.44 31.78 31.43 31.74 417,370 -0.05(-0.15%)
Feb 10, 2011 31.58 31.79 31.45 31.79 231,432 -0.25(-0.77%)
Feb 09, 2011 31.91 32.06 31.83 32.04 377,365 -0.01(-0.04%)
Feb 08, 2011 31.85 32.05 31.78 32.05 262,411 +0.21(+0.65%)
Feb 07, 2011 31.69 31.86 31.62 31.84 327,770 +0.12(+0.39%)
Feb 04, 2011 31.66 31.72 31.43 31.72 141,678 -0.04(-0.11%)
Feb 03, 2011 31.60 31.76 31.33 31.76 201,779 -0.05(-0.14%)
Feb 02, 2011 31.74 31.88 31.69 31.80 227,539 -0.06(-0.19%)
Feb 01, 2011 31.45 31.91 31.39 31.86 345,110 +0.84(+2.71%)
Jan 31, 2011 30.98 31.16 30.95 31.02 337,779 +0.33(+1.07%)
Jan 28, 2011 31.30 31.36 30.66 30.69 208,668 -0.73(-2.33%)
Jan 27, 2011 31.37 31.48 31.26 31.43 349,513 +0.16(+0.51%)
Jan 26, 2011 31.30 31.35 31.15 31.27 163,566 +0.04(+0.11%)
Jan 25, 2011 31.03 31.23 30.92 31.23 152,225 -0.06(-0.19%)
Jan 24, 2011 30.95 31.29 30.95 31.29 486,053 +0.32(+1.04%)
Jan 21, 2011 31.02 31.10 30.86 30.97 194,063 +0.24(+0.79%)
Jan 20, 2011 30.67 30.81 30.44 30.73 181,292 -0.08(-0.25%)
Jan 19, 2011 31.10 31.10 30.74 30.81 610,500 -0.16(-0.53%)
Jan 18, 2011 30.93 31.02 30.88 30.97 404,236 +0.23(+0.74%)
Jan 14, 2011 30.46 30.77 30.46 30.74 318,784 +0.26(+0.87%)
Jan 13, 2011 30.61 30.72 30.45 30.48 129,823 +0.26(+0.85%)
Jan 12, 2011 29.96 30.28 29.92 30.22 658,844 +0.70(+2.39%)
Jan 11, 2011 29.44 29.57 29.34 29.51 739,848 +0.17(+0.58%)
Jan 10, 2011 29.27 29.37 29.09 29.34 736,309 -0.16(-0.54%)
Jan 07, 2011 29.64 29.71 29.33 29.50 441,468 -0.13(-0.44%)
Jan 06, 2011 30.01 30.01 29.51 29.63 228,958 -0.27(-0.90%)
Jan 05, 2011 29.56 29.93 29.56 29.90 167,533 -0.12(-0.39%)
Jan 04, 2011 30.25 30.25 29.85 30.02 238,561 -0.04(-0.12%)
Jan 03, 2011 29.93 30.14 29.93 30.05 271,936 +0.26(+0.87%)
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%)
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.