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 (%)
Mar 30, 2012 28.74 28.77 28.57 28.73 187,630 +0.15(+0.54%)
Mar 29, 2012 28.42 28.60 28.32 28.58 156,508 -0.21(-0.72%)
Mar 28, 2012 29.03 29.04 28.63 28.79 330,212 -0.26(-0.88%)
Mar 27, 2012 29.25 29.26 29.03 29.04 111,110 -0.17(-0.59%)
Mar 26, 2012 29.05 29.23 29.05 29.21 122,206 +0.35(+1.21%)
Mar 23, 2012 28.63 28.88 28.55 28.87 167,319 +0.15(+0.53%)
Mar 22, 2012 28.60 28.75 28.58 28.71 108,651 -0.19(-0.66%)
Mar 21, 2012 28.96 29.00 28.77 28.90 283,947 -0.17(-0.59%)
Mar 20, 2012 28.96 29.12 28.86 29.07 293,738 -0.31(-1.06%)
Mar 19, 2012 29.17 29.44 29.13 29.39 86,628 +0.17(+0.59%)
Mar 16, 2012 29.13 29.31 29.13 29.21 97,583 +0.21(+0.74%)
Mar 15, 2012 28.84 29.04 28.76 29.00 205,379 +0.28(+0.96%)
Mar 14, 2012 28.90 28.95 28.64 28.73 140,617 -0.21(-0.74%)
Mar 13, 2012 28.56 28.95 28.52 28.94 147,890 +0.50(+1.74%)
Mar 12, 2012 28.41 28.47 28.25 28.44 70,737 -0.07(-0.26%)
Mar 09, 2012 28.51 28.58 28.42 28.52 141,195 -0.10(-0.34%)
Mar 08, 2012 28.50 28.74 28.42 28.62 409,950 +0.57(+2.05%)
Mar 07, 2012 27.97 28.08 27.87 28.04 169,920 +0.25(+0.90%)
Mar 06, 2012 28.05 28.05 27.68 27.79 207,994 -0.95(-3.31%)
Mar 05, 2012 28.76 28.79 28.57 28.74 554,785 -0.07(-0.26%)
Mar 02, 2012 28.88 28.89 28.73 28.82 563,186 -0.22(-0.76%)
Mar 01, 2012 28.91 29.09 28.89 29.04 648,445 +0.27(+0.94%)
Feb 29, 2012 29.17 29.22 28.72 28.77 190,977 -0.32(-1.11%)
Feb 28, 2012 28.90 29.09 28.82 29.09 360,675 +0.23(+0.80%)
Feb 27, 2012 28.63 28.91 28.55 28.86 226,272 -0.20(-0.67%)
Feb 24, 2012 28.95 29.07 28.91 29.06 227,194 +0.27(+0.93%)
Feb 23, 2012 28.63 28.81 28.48 28.79 238,161 +0.16(+0.56%)
Feb 22, 2012 28.65 28.70 28.57 28.63 221,932 -0.09(-0.32%)
Feb 21, 2012 28.80 28.89 28.65 28.72 141,769 +0.05(+0.17%)
Feb 17, 2012 28.69 28.73 28.52 28.67 195,045 +0.17(+0.58%)
Feb 16, 2012 28.05 28.52 28.05 28.51 156,989 +0.37(+1.30%)
Feb 15, 2012 28.39 28.39 28.12 28.14 177,312 +0.01(+0.04%)
Feb 14, 2012 28.19 28.25 27.93 28.13 151,908 -0.23(-0.80%)
Feb 13, 2012 28.32 28.40 28.22 28.35 235,580 +0.33(+1.18%)
Feb 10, 2012 28.05 28.12 27.92 28.02 291,017 -0.59(-2.07%)
Feb 09, 2012 28.70 28.70 28.49 28.62 164,193 +0.08(+0.28%)
Feb 08, 2012 28.49 28.59 28.37 28.54 150,702 +0.14(+0.50%)
Feb 07, 2012 28.26 28.44 28.12 28.39 136,048 +0.18(+0.63%)
Feb 06, 2012 28.10 28.26 28.08 28.22 244,418 -0.15(-0.52%)
Feb 03, 2012 28.13 28.38 28.10 28.36 277,867 +0.40(+1.42%)
Feb 02, 2012 27.91 28.04 27.86 27.97 309,893 +0.11(+0.39%)
Feb 01, 2012 27.79 28.01 27.75 27.86 257,585 +0.48(+1.74%)
Jan 31, 2012 27.56 27.56 27.23 27.38 416,467 +0.12(+0.45%)
Jan 30, 2012 27.19 27.31 27.11 27.26 269,396 -0.34(-1.24%)
Jan 27, 2012 27.53 27.67 27.47 27.60 226,494 +0.03(+0.11%)
Jan 26, 2012 27.78 27.83 27.51 27.57 950,613 +0.03(+0.11%)
Jan 25, 2012 27.14 27.58 27.03 27.54 268,251 +0.25(+0.92%)
Jan 24, 2012 27.08 27.31 26.98 27.29 289,272 -0.08(-0.29%)
Jan 23, 2012 27.36 27.55 27.33 27.37 453,570 +0.09(+0.34%)
Jan 20, 2012 27.09 27.29 27.03 27.28 276,623 +0.19(+0.70%)
Jan 19, 2012 26.93 27.10 26.85 27.09 225,914 +0.39(+1.44%)
Jan 18, 2012 26.43 26.72 26.38 26.70 242,282 +0.43(+1.65%)
Jan 17, 2012 26.32 26.45 26.27 26.27 391,057 +0.27(+1.03%)
Jan 13, 2012 25.96 26.00 25.73 26.00 175,739 -0.32(-1.21%)
Jan 12, 2012 26.22 26.34 26.08 26.32 226,700 +0.23(+0.89%)
Jan 11, 2012 26.00 26.16 25.89 26.08 200,298 -0.13(-0.51%)
Jan 10, 2012 26.26 26.27 26.15 26.22 239,678 +0.45(+1.76%)
Jan 09, 2012 25.97 25.97 25.71 25.77 792,374 -0.05(-0.19%)
Jan 06, 2012 26.04 26.10 25.76 25.82 259,936 -0.31(-1.19%)
Jan 05, 2012 26.14 26.18 25.97 26.13 362,919 -0.47(-1.77%)
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.