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 (%)
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%)
Sep 04, 2012 27.66 27.69 27.47 27.54 216,733 -0.23(-0.82%)
Aug 31, 2012 27.80 27.88 27.57 27.77 132,156 +0.31(+1.15%)
Aug 30, 2012 27.70 27.71 27.44 27.45 237,497 -0.42(-1.49%)
Aug 29, 2012 27.91 27.95 27.82 27.87 215,793 -0.11(-0.38%)
Aug 27, 2012 28.02 28.08 27.93 27.98 104,002 +0.01(+0.02%)
Aug 24, 2012 27.76 28.05 27.73 27.97 378,590 +0.01(+0.02%)
Aug 23, 2012 28.05 28.10 27.90 27.96 70,590 -0.22(-0.78%)
Aug 22, 2012 27.96 28.25 27.95 28.19 88,218 +0.03(+0.11%)
Aug 21, 2012 28.22 28.39 28.10 28.15 129,045 +0.14(+0.49%)
Aug 20, 2012 28.02 28.06 27.86 28.02 60,929 -0.06(-0.20%)
Aug 17, 2012 28.06 28.11 27.96 28.07 79,565 +0.08(+0.27%)
Aug 16, 2012 27.73 28.05 27.69 28.00 146,890 +0.38(+1.39%)
Aug 15, 2012 27.58 27.66 27.57 27.61 97,937 -0.08(-0.27%)
Aug 14, 2012 27.73 27.74 27.61 27.69 116,916 +0.06(+0.21%)
Aug 13, 2012 27.71 27.75 27.55 27.63 118,004 -0.07(-0.25%)
Aug 10, 2012 27.49 27.71 27.41 27.70 378,060 +0.06(+0.23%)
Aug 09, 2012 27.59 27.74 27.55 27.64 74,573 -0.05(-0.18%)
Aug 08, 2012 27.55 27.76 27.55 27.69 112,417 -0.01(-0.05%)
Aug 07, 2012 27.63 27.88 27.63 27.70 249,840 +0.35(+1.27%)
Aug 06, 2012 27.28 27.49 27.27 27.35 440,451 +0.25(+0.91%)
Aug 03, 2012 26.78 27.22 26.78 27.11 114,837 +0.93(+3.54%)
Aug 02, 2012 26.26 26.50 26.01 26.18 91,778 -0.39(-1.47%)
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.