iShares MSCI EAFE Value ETF (NY: EFV )

47.97 +0.33 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 42.34 42.48 42.22 42.30 141,273 -0.13(-0.31%)
Jul 30, 2012 42.26 42.55 42.20 42.43 211,267 +0.01(+0.02%)
Jul 27, 2012 41.82 42.59 41.80 42.42 72,762 +0.96(+2.32%)
Jul 26, 2012 41.19 41.50 41.19 41.46 65,722 +1.25(+3.11%)
Jul 25, 2012 40.26 40.35 39.97 40.21 62,856 +0.28(+0.70%)
Jul 24, 2012 40.36 40.38 39.64 39.93 98,772 -0.53(-1.31%)
Jul 23, 2012 40.14 40.52 40.03 40.46 61,621 -0.86(-2.08%)
Jul 20, 2012 41.45 41.52 41.26 41.32 154,868 -1.11(-2.62%)
Jul 19, 2012 42.28 42.48 42.21 42.43 57,008 +0.37(+0.88%)
Jul 18, 2012 41.58 42.16 41.58 42.06 35,180 +0.23(+0.55%)
Jul 17, 2012 41.74 41.93 41.28 41.83 65,909 +0.15(+0.36%)
Jul 16, 2012 41.66 41.83 41.44 41.68 58,226 -0.09(-0.22%)
Jul 13, 2012 41.19 41.81 41.19 41.77 42,218 +0.55(+1.33%)
Jul 12, 2012 41.11 41.28 40.85 41.22 48,132 -0.41(-0.98%)
Jul 11, 2012 41.66 41.76 41.40 41.63 94,093 +0.29(+0.70%)
Jul 10, 2012 41.73 41.85 41.19 41.34 51,725 -0.21(-0.51%)
Jul 09, 2012 41.59 41.61 41.38 41.55 184,974 -0.21(-0.50%)
Jul 06, 2012 41.85 41.89 41.49 41.76 74,787 -0.52(-1.23%)
Jul 05, 2012 42.28 42.39 42.06 42.28 99,637 -0.75(-1.74%)
Jul 03, 2012 42.61 43.04 42.61 43.03 33,405 +0.36(+0.84%)
Jul 02, 2012 42.47 42.70 42.41 42.67 93,628 +0.21(+0.49%)
Jun 29, 2012 42.14 42.48 42.11 42.46 134,987 +1.57(+3.84%)
Jun 28, 2012 40.55 40.90 40.36 40.89 90,212 +0.12(+0.29%)
Jun 27, 2012 40.53 40.88 40.44 40.77 103,236 +0.36(+0.89%)
Jun 26, 2012 40.33 40.54 40.05 40.41 183,831 +0.23(+0.57%)
Jun 25, 2012 40.39 40.49 40.06 40.18 202,219 -0.90(-2.19%)
Jun 22, 2012 41.19 41.24 40.85 41.08 256,606 +0.38(+0.93%)
Jun 21, 2012 41.68 41.76 40.69 40.70 154,274 -2.26(-5.26%)
Jun 20, 2012 42.87 43.17 42.72 42.96 65,613 +0.32(+0.75%)
Jun 19, 2012 42.27 42.87 42.22 42.64 75,265 +0.84(+2.01%)
Jun 18, 2012 41.65 41.89 41.61 41.80 126,391 -0.17(-0.41%)
Jun 15, 2012 41.67 42.04 41.59 41.97 310,773 +0.73(+1.77%)
Jun 14, 2012 40.96 41.40 40.91 41.24 248,372 +0.29(+0.71%)
Jun 13, 2012 41.04 41.36 40.90 40.95 175,123 -0.36(-0.87%)
Jun 12, 2012 41.04 41.33 40.72 41.31 96,255 +0.65(+1.60%)
Jun 11, 2012 41.44 41.44 40.65 40.66 464,343 -0.40(-0.97%)
Jun 08, 2012 40.61 41.10 40.45 41.06 177,583 -0.14(-0.34%)
Jun 07, 2012 41.57 41.68 41.11 41.20 172,084 +0.12(+0.28%)
Jun 06, 2012 40.27 41.11 40.27 41.08 374,849 +1.02(+2.56%)
Jun 05, 2012 39.73 40.06 39.64 40.06 243,517 +0.25(+0.63%)
Jun 04, 2012 39.74 39.87 39.42 39.81 362,687 +0.54(+1.37%)
Jun 01, 2012 39.56 39.66 39.22 39.27 288,624 -0.88(-2.19%)
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 40.77 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%)
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.