EAFE Value Ishares MSCI ETF (NY: EFV )

51.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.18 40.25 39.68 40.15 104,799 +0.18(+0.45%)
May 30, 2012 40.20 40.23 39.93 39.97 157,475 -0.85(-2.08%)
May 29, 2012 40.89 41.08 40.54 40.82 143,294 +0.29(+0.72%)
May 25, 2012 40.48 40.76 40.43 40.53 115,270 -0.13(-0.32%)
May 24, 2012 40.88 40.98 40.42 40.66 97,521 -0.23(-0.56%)
May 23, 2012 40.78 40.89 40.23 40.89 120,422 -0.41(-0.99%)
May 22, 2012 41.47 41.73 41.11 41.30 67,596 -0.09(-0.22%)
May 21, 2012 40.85 41.40 40.81 41.39 81,879 +0.87(+2.14%)
May 18, 2012 41.06 41.06 40.49 40.52 246,929 -0.34(-0.83%)
May 17, 2012 41.23 41.35 40.86 40.86 91,276 -0.43(-1.04%)
May 16, 2012 41.85 42.03 41.29 41.29 631,182 -0.56(-1.34%)
May 15, 2012 42.25 42.37 41.78 41.85 361,600 -0.63(-1.48%)
May 14, 2012 42.66 42.73 42.46 42.48 89,943 -0.84(-1.94%)
May 11, 2012 43.05 43.69 43.05 43.32 67,858 -0.30(-0.69%)
May 10, 2012 43.80 43.87 43.54 43.62 142,311 +0.26(+0.60%)
May 09, 2012 43.05 43.52 42.84 43.36 71,847 -0.53(-1.21%)
May 08, 2012 43.98 44.02 43.42 43.89 150,370 -0.56(-1.26%)
May 07, 2012 44.09 44.49 44.09 44.45 241,034 +0.33(+0.75%)
May 04, 2012 44.50 44.52 44.06 44.12 85,280 -0.57(-1.28%)
May 03, 2012 44.99 45.00 44.60 44.69 90,003 -0.44(-0.97%)
May 02, 2012 44.94 45.18 44.76 45.13 105,870 -0.45(-0.99%)
May 01, 2012 45.27 45.76 45.27 45.58 74,108 +0.13(+0.29%)
Apr 30, 2012 45.41 45.58 45.31 45.45 68,903 -0.31(-0.68%)
Apr 27, 2012 45.68 45.85 45.51 45.76 63,859 +0.28(+0.62%)
Apr 26, 2012 45.08 45.61 45.02 45.48 71,452 +0.19(+0.42%)
Apr 25, 2012 45.24 45.40 45.06 45.29 138,543 +0.59(+1.32%)
Apr 24, 2012 44.50 44.79 44.41 44.70 126,421 +0.43(+0.97%)
Apr 23, 2012 44.15 44.31 43.87 44.27 89,039 -0.81(-1.80%)
Apr 20, 2012 44.99 45.25 44.92 45.08 46,422 +0.47(+1.05%)
Apr 19, 2012 44.97 45.16 44.39 44.61 145,589 -0.43(-0.95%)
Apr 18, 2012 44.98 45.23 44.94 45.04 142,622 -0.35(-0.77%)
Apr 17, 2012 45.05 45.50 44.94 45.39 73,068 +0.74(+1.66%)
Apr 16, 2012 44.75 44.80 44.33 44.65 84,686 +0.24(+0.54%)
Apr 13, 2012 44.88 44.90 44.38 44.41 90,805 -0.92(-2.03%)
Apr 12, 2012 44.72 45.36 44.72 45.33 69,803 +0.71(+1.59%)
Apr 11, 2012 44.93 44.93 44.55 44.62 86,530 +0.60(+1.36%)
Apr 10, 2012 44.83 44.87 43.98 44.02 142,823 -0.88(-1.96%)
Apr 09, 2012 44.76 45.12 44.73 44.90 114,519 -0.36(-0.80%)
Apr 05, 2012 45.06 45.43 45.06 45.26 61,034 -0.25(-0.55%)
Apr 04, 2012 45.59 45.73 45.31 45.51 113,899 -1.05(-2.26%)
Apr 03, 2012 47.16 47.16 46.33 46.56 90,597 -0.87(-1.84%)
Apr 02, 2012 46.72 47.58 46.66 47.43 103,714 +0.43(+0.92%)
Mar 30, 2012 47.01 47.06 46.73 47.00 114,699 +0.25(+0.53%)
Mar 29, 2012 46.49 46.78 46.32 46.75 95,674 -0.34(-0.72%)
Mar 28, 2012 47.49 47.50 46.84 47.09 201,860 -0.42(-0.88%)
Mar 27, 2012 47.85 47.86 47.49 47.51 67,922 -0.28(-0.59%)
Mar 26, 2012 47.52 47.81 47.52 47.79 74,705 +0.57(+1.21%)
Mar 23, 2012 46.84 47.24 46.70 47.22 102,283 +0.25(+0.53%)
Mar 22, 2012 46.79 47.03 46.75 46.97 66,419 -0.31(-0.66%)
Mar 21, 2012 47.38 47.44 47.07 47.28 173,578 -0.28(-0.59%)
Mar 20, 2012 47.38 47.63 47.21 47.56 179,563 -0.51(-1.06%)
Mar 19, 2012 47.72 48.16 47.65 48.07 52,956 +0.28(+0.59%)
Mar 16, 2012 47.65 47.94 47.65 47.79 59,653 +0.35(+0.74%)
Mar 15, 2012 47.17 47.51 47.04 47.44 125,549 +0.45(+0.96%)
Mar 14, 2012 47.28 47.35 46.85 46.99 85,960 -0.35(-0.74%)
Mar 13, 2012 46.72 47.35 46.65 47.34 90,406 +0.81(+1.74%)
Mar 12, 2012 46.47 46.58 46.21 46.53 43,242 -0.12(-0.26%)
Mar 09, 2012 46.63 46.76 46.49 46.65 86,313 -0.16(-0.34%)
Mar 08, 2012 46.62 47.01 46.49 46.81 250,604 +0.94(+2.05%)
Mar 07, 2012 45.75 45.93 45.59 45.87 103,873 +0.41(+0.90%)
Mar 06, 2012 45.88 45.88 45.28 45.46 127,148 -1.56(-3.31%)
Mar 05, 2012 47.05 47.09 46.74 47.02 339,142 -0.12(-0.26%)
Mar 02, 2012 47.25 47.26 46.99 47.14 344,278 -0.36(-0.76%)
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.