EAFE Value Ishares MSCI ETF (NY: EFV )

52.67 USD -0.13 (-0.25%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.04 51.23 50.94 50.98 224,615 -0.18(-0.35%)
Jan 30, 2013 51.11 51.34 51.10 51.16 135,032 +0.01(+0.02%)
Jan 29, 2013 50.82 51.20 50.80 51.15 194,690 +0.45(+0.89%)
Jan 28, 2013 50.82 50.88 50.51 50.70 429,400 -0.17(-0.33%)
Jan 25, 2013 50.77 50.88 50.59 50.87 196,127 +0.50(+0.99%)
Jan 24, 2013 50.15 50.45 50.05 50.37 115,746 +0.39(+0.78%)
Jan 23, 2013 49.98 50.06 49.84 49.98 272,558 -0.19(-0.39%)
Jan 22, 2013 50.04 50.18 49.86 50.17 177,766 -0.07(-0.13%)
Jan 18, 2013 50.21 50.25 49.94 50.24 237,685 +0.02(+0.04%)
Jan 17, 2013 50.23 50.32 50.08 50.22 405,475 +0.41(+0.82%)
Jan 16, 2013 49.70 49.90 49.53 49.81 149,161 -0.39(-0.78%)
Jan 15, 2013 49.97 50.22 49.84 50.20 192,380 -0.15(-0.30%)
Jan 14, 2013 50.33 50.35 50.13 50.35 1,404,498 +0.11(+0.22%)
Jan 11, 2013 50.16 50.32 50.04 50.24 2,246,388 +0.10(+0.20%)
Jan 10, 2013 49.97 50.20 49.83 50.14 597,194 +0.79(+1.60%)
Jan 09, 2013 49.22 49.42 49.21 49.35 659,636 +0.32(+0.65%)
Jan 08, 2013 49.04 49.04 48.73 49.03 348,047 -0.18(-0.37%)
Jan 07, 2013 49.01 49.24 48.93 49.21 157,760 -0.10(-0.21%)
Jan 04, 2013 49.02 49.41 48.91 49.31 133,733 +0.31(+0.62%)
Jan 03, 2013 49.18 49.35 48.93 49.01 217,014 -0.49(-0.99%)
Jan 02, 2013 49.42 49.50 49.15 49.50 130,192 +0.86(+1.77%)
Dec 31, 2012 48.09 48.71 48.04 48.64 325,364 +0.63(+1.31%)
Dec 28, 2012 48.14 48.23 47.93 48.01 177,071 -0.45(-0.93%)
Dec 27, 2012 48.61 48.65 48.13 48.46 175,233 +0.23(+0.48%)
Dec 26, 2012 48.51 48.55 48.09 48.23 294,229 -0.01(-0.02%)
Dec 24, 2012 48.27 48.45 48.21 48.24 158,541 -0.30(-0.62%)
Dec 21, 2012 48.22 48.54 48.10 48.54 246,068 -0.27(-0.55%)
Dec 20, 2012 48.69 48.83 48.52 48.81 188,166 +0.43(+0.89%)
Dec 19, 2012 48.71 48.78 48.37 48.38 253,987 +0.06(+0.12%)
Dec 18, 2012 48.00 48.37 47.94 48.32 128,667 -0.07(-0.14%)
Dec 17, 2012 47.98 48.42 47.98 48.39 209,087 +0.31(+0.64%)
Dec 14, 2012 47.85 48.25 47.85 48.08 105,138 +0.21(+0.44%)
Dec 13, 2012 47.93 48.09 47.65 47.87 194,621 -0.06(-0.13%)
Dec 12, 2012 47.92 48.28 47.88 47.93 144,963 +0.17(+0.36%)
Dec 11, 2012 47.57 47.85 47.50 47.76 625,767 +0.35(+0.74%)
Dec 10, 2012 47.18 47.44 47.18 47.41 101,919 -0.04(-0.08%)
Dec 07, 2012 47.35 47.48 47.15 47.45 99,176 +0.00(+0.00%)
Dec 06, 2012 47.38 47.48 47.23 47.45 173,386 +0.03(+0.06%)
Dec 05, 2012 47.29 47.58 47.14 47.42 108,658 +0.25(+0.53%)
Dec 04, 2012 47.12 47.29 47.04 47.17 212,306 +0.16(+0.34%)
Nov 30, 2012 46.94 47.14 46.90 47.01 75,518 +0.10(+0.21%)
Nov 29, 2012 46.85 47.01 46.73 46.91 87,751 +0.42(+0.90%)
Nov 28, 2012 45.86 46.50 45.70 46.49 89,098 +0.33(+0.71%)
Nov 27, 2012 46.30 46.43 46.15 46.16 79,593 -0.27(-0.58%)
Nov 26, 2012 46.29 46.46 46.18 46.43 77,171 -0.20(-0.43%)
Nov 23, 2012 46.27 46.63 46.27 46.63 44,470 +0.93(+2.04%)
Nov 21, 2012 45.65 45.72 45.51 45.70 71,142 +0.19(+0.42%)
Nov 20, 2012 45.18 45.51 45.12 45.51 91,988 +0.10(+0.22%)
Nov 19, 2012 45.19 45.57 45.13 45.41 274,571 +0.84(+1.88%)
Nov 16, 2012 44.61 44.67 44.15 44.57 79,308 -0.12(-0.28%)
Nov 15, 2012 44.72 44.95 44.49 44.70 104,763 +0.26(+0.57%)
Nov 14, 2012 45.10 45.14 44.37 44.44 79,941 -0.47(-1.05%)
Nov 13, 2012 44.61 45.20 44.58 44.91 157,634 -0.23(-0.51%)
Nov 12, 2012 45.19 45.25 45.00 45.14 90,563 +0.00(+0.00%)
Nov 09, 2012 44.83 45.30 44.79 45.14 129,408 -0.06(-0.13%)
Nov 08, 2012 45.42 45.59 45.14 45.20 90,833 -0.45(-0.99%)
Nov 07, 2012 45.88 45.88 45.37 45.65 101,874 -0.61(-1.32%)
Nov 06, 2012 46.14 46.38 46.01 46.26 199,650 +0.34(+0.74%)
Nov 05, 2012 45.84 45.98 45.76 45.92 180,539 -0.15(-0.33%)
Nov 02, 2012 46.49 46.49 46.00 46.07 83,017 -0.47(-1.01%)
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.