EAFE Value Ishares MSCI ETF (NY: EFV )

54.38 -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.57 37.61 37.35 37.56 143,508 +0.20(+0.53%)
Mar 29, 2012 37.16 37.39 37.02 37.36 119,705 -0.27(-0.72%)
Mar 28, 2012 37.96 37.96 37.44 37.64 252,562 -0.34(-0.88%)
Mar 27, 2012 38.24 38.25 37.96 37.97 84,982 -0.22(-0.59%)
Mar 26, 2012 37.98 38.21 37.98 38.20 93,469 +0.46(+1.21%)
Mar 23, 2012 37.44 37.76 37.32 37.74 127,974 +0.20(+0.53%)
Mar 22, 2012 37.40 37.59 37.36 37.54 83,101 -0.25(-0.66%)
Mar 21, 2012 37.87 37.91 37.62 37.79 217,176 -0.22(-0.59%)
Mar 20, 2012 37.87 38.07 37.73 38.01 224,665 -0.41(-1.06%)
Mar 19, 2012 38.14 38.49 38.08 38.42 66,257 +0.22(+0.59%)
Mar 16, 2012 38.08 38.32 38.08 38.20 74,636 +0.28(+0.74%)
Mar 15, 2012 37.70 37.97 37.60 37.92 157,084 +0.36(+0.96%)
Mar 14, 2012 37.79 37.84 37.44 37.56 107,551 -0.28(-0.74%)
Mar 13, 2012 37.34 37.84 37.28 37.84 113,113 +0.65(+1.74%)
Mar 12, 2012 37.14 37.23 36.93 37.19 54,103 -0.10(-0.26%)
Mar 09, 2012 37.27 37.37 37.16 37.28 107,992 -0.13(-0.34%)
Mar 08, 2012 37.26 37.57 37.16 37.41 313,549 +0.75(+2.05%)
Mar 07, 2012 36.57 36.71 36.44 36.66 129,963 +0.33(+0.90%)
Mar 06, 2012 36.67 36.67 36.19 36.33 159,084 -1.25(-3.31%)
Mar 05, 2012 37.60 37.64 37.36 37.58 424,326 -0.10(-0.26%)
Mar 02, 2012 37.76 37.77 37.56 37.68 430,752 -0.29(-0.76%)
Mar 01, 2012 37.80 38.04 37.77 37.96 495,962 +0.35(+0.94%)
Feb 29, 2012 38.14 38.20 37.55 37.61 146,068 -0.42(-1.11%)
Feb 28, 2012 37.79 38.04 37.68 38.04 275,862 +0.30(+0.80%)
Feb 27, 2012 37.43 37.80 37.33 37.73 173,064 -0.26(-0.67%)
Feb 24, 2012 37.84 38.00 37.80 37.99 173,769 +0.35(+0.93%)
Feb 23, 2012 37.43 37.67 37.24 37.64 182,157 +0.21(+0.56%)
Feb 22, 2012 37.46 37.52 37.36 37.43 169,744 -0.12(-0.32%)
Feb 21, 2012 37.65 37.77 37.46 37.55 108,432 +0.06(+0.17%)
Feb 17, 2012 37.52 37.56 37.29 37.48 149,180 +0.22(+0.58%)
Feb 16, 2012 36.68 37.29 36.68 37.27 120,072 +0.48(+1.30%)
Feb 15, 2012 37.12 37.12 36.77 36.79 135,617 +0.02(+0.04%)
Feb 14, 2012 36.85 36.93 36.51 36.77 116,186 -0.30(-0.80%)
Feb 13, 2012 37.02 37.13 36.90 37.07 180,183 +0.43(+1.18%)
Feb 10, 2012 36.67 36.76 36.51 36.64 222,584 -0.78(-2.07%)
Feb 09, 2012 37.52 37.52 37.24 37.41 125,583 +0.10(+0.28%)
Feb 08, 2012 37.25 37.38 37.09 37.31 115,264 +0.18(+0.50%)
Feb 07, 2012 36.95 37.18 36.77 37.12 104,056 +0.23(+0.63%)
Feb 06, 2012 36.74 36.95 36.71 36.89 186,943 -0.19(-0.52%)
Feb 03, 2012 36.78 37.11 36.74 37.09 212,526 +0.52(+1.42%)
Feb 02, 2012 36.49 36.66 36.43 36.57 237,021 +0.14(+0.40%)
Feb 01, 2012 36.33 36.62 36.29 36.42 197,014 +0.62(+1.74%)
Jan 31, 2012 36.04 36.04 35.60 35.80 318,534 +0.16(+0.45%)
Jan 30, 2012 35.55 35.70 35.45 35.64 206,047 -0.45(-1.24%)
Jan 27, 2012 35.99 36.17 35.91 36.09 173,234 +0.04(+0.11%)
Jan 26, 2012 36.33 36.38 35.97 36.05 727,075 +0.04(+0.11%)
Jan 25, 2012 35.48 36.06 35.34 36.01 205,171 +0.33(+0.92%)
Jan 24, 2012 35.41 35.71 35.27 35.68 221,249 -0.10(-0.29%)
Jan 23, 2012 35.77 36.02 35.73 35.78 346,912 +0.12(+0.34%)
Jan 20, 2012 35.42 35.69 35.34 35.66 211,575 +0.25(+0.70%)
Jan 19, 2012 35.21 35.43 35.10 35.41 172,790 +0.50(+1.44%)
Jan 18, 2012 34.55 34.94 34.49 34.91 185,309 +0.57(+1.65%)
Jan 17, 2012 34.41 34.59 34.34 34.34 299,100 +0.35(+1.03%)
Jan 13, 2012 33.94 34.00 33.64 33.99 134,413 -0.42(-1.21%)
Jan 12, 2012 34.29 34.44 34.10 34.41 173,391 +0.30(+0.89%)
Jan 11, 2012 34.00 34.20 33.86 34.10 153,197 -0.18(-0.51%)
Jan 10, 2012 34.33 34.35 34.19 34.28 183,317 +0.59(+1.76%)
Jan 09, 2012 33.96 33.96 33.61 33.69 606,046 -0.06(-0.19%)
Jan 06, 2012 34.04 34.12 33.68 33.75 198,812 -0.41(-1.19%)
Jan 05, 2012 34.18 34.23 33.95 34.16 277,578 -0.62(-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.