EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.52 40.10 39.45 39.76 158,513 +0.13(+0.32%)
Jul 28, 2011 39.75 40.04 39.63 39.63 146,156 -0.11(-0.28%)
Jul 27, 2011 40.41 40.41 39.67 39.74 92,138 -0.96(-2.35%)
Jul 26, 2011 40.74 40.90 40.54 40.70 160,466 +0.21(+0.52%)
Jul 25, 2011 40.58 40.65 40.41 40.49 68,493 -0.40(-0.98%)
Jul 22, 2011 40.85 40.94 40.85 40.89 117,649 +0.04(+0.10%)
Jul 21, 2011 40.40 40.91 40.32 40.85 94,320 +1.04(+2.60%)
Jul 20, 2011 39.69 39.88 39.51 39.81 64,025 +0.54(+1.38%)
Jul 19, 2011 39.04 39.34 39.02 39.27 364,493 +0.63(+1.63%)
Jul 18, 2011 38.77 38.87 38.31 38.64 126,051 -0.60(-1.52%)
Jul 15, 2011 39.37 39.45 39.10 39.24 130,131 +0.08(+0.20%)
Jul 14, 2011 39.70 39.79 39.10 39.16 106,437 -0.38(-0.95%)
Jul 13, 2011 39.33 39.87 39.26 39.54 268,329 +0.69(+1.78%)
Jul 12, 2011 38.97 39.33 38.82 38.85 549,711 -0.36(-0.92%)
Jul 11, 2011 39.59 39.63 39.11 39.21 57,071 -1.37(-3.37%)
Jul 08, 2011 40.68 40.76 40.38 40.58 120,149 -0.58(-1.41%)
Jul 07, 2011 41.11 41.25 40.98 41.16 133,593 +0.36(+0.89%)
Jul 06, 2011 40.79 40.87 40.55 40.80 144,465 -0.35(-0.86%)
Jul 05, 2011 41.31 41.37 41.10 41.15 95,988 -0.39(-0.95%)
Jul 01, 2011 41.05 41.56 40.92 41.54 181,599 +0.42(+1.01%)
Jun 30, 2011 40.68 41.23 40.60 41.13 133,125 +0.71(+1.75%)
Jun 29, 2011 40.14 40.45 39.93 40.42 309,364 +0.72(+1.82%)
Jun 28, 2011 39.36 39.70 39.29 39.70 105,771 +0.53(+1.34%)
Jun 27, 2011 38.79 39.29 38.71 39.17 198,512 +0.31(+0.79%)
Jun 24, 2011 39.24 39.38 38.80 38.86 95,373 -0.53(-1.34%)
Jun 23, 2011 39.02 39.41 38.80 39.39 155,530 -0.42(-1.05%)
Jun 22, 2011 40.11 40.35 39.80 39.81 255,026 -0.49(-1.22%)
Jun 21, 2011 39.84 40.34 39.75 40.30 88,817 +0.87(+2.20%)
Jun 20, 2011 39.38 39.46 39.33 39.43 44,311 -0.07(-0.17%)
Jun 17, 2011 39.64 39.66 39.37 39.50 91,281 +0.51(+1.30%)
Jun 16, 2011 38.90 39.16 38.63 38.99 184,200 -0.07(-0.18%)
Jun 15, 2011 39.64 39.74 38.96 39.06 136,682 -1.35(-3.34%)
Jun 14, 2011 40.25 40.55 40.21 40.41 74,352 +0.80(+2.01%)
Jun 13, 2011 39.69 39.85 39.39 39.62 467,367 +0.04(+0.10%)
Jun 10, 2011 40.19 40.19 39.40 39.58 109,213 -0.93(-2.29%)
Jun 09, 2011 40.23 40.60 40.12 40.51 56,190 +0.37(+0.92%)
Jun 08, 2011 40.35 40.45 40.06 40.14 38,122 -0.43(-1.06%)
Jun 07, 2011 40.71 40.86 40.56 40.57 96,224 +0.38(+0.95%)
Jun 06, 2011 40.62 40.64 40.16 40.18 73,880 -0.61(-1.49%)
Jun 03, 2011 40.28 40.99 40.26 40.79 88,739 +0.98(+2.47%)
May 24, 2011 39.91 40.06 39.69 39.81 107,299 +0.12(+0.31%)
May 23, 2011 39.69 39.83 39.49 39.69 94,620 -0.84(-2.08%)
May 20, 2011 40.98 40.99 40.49 40.53 77,739 -0.70(-1.69%)
May 19, 2011 41.11 41.25 40.84 41.23 85,293 +0.24(+0.58%)
May 18, 2011 40.68 41.05 40.57 40.99 92,762 +0.35(+0.87%)
May 17, 2011 40.37 40.65 40.15 40.64 298,622 +0.08(+0.21%)
May 16, 2011 40.61 40.98 40.41 40.55 89,156 -0.15(-0.36%)
May 13, 2011 41.31 41.34 40.53 40.70 79,637 -0.78(-1.89%)
May 12, 2011 41.24 41.59 40.97 41.48 233,692 +0.16(+0.39%)
May 11, 2011 41.82 41.93 41.17 41.32 87,076 -0.84(-1.98%)
May 10, 2011 41.86 42.16 41.81 42.16 61,570 +0.48(+1.14%)
May 09, 2011 41.47 41.73 41.28 41.68 72,184 +0.21(+0.52%)
May 06, 2011 42.03 42.18 41.27 41.47 96,275 +0.03(+0.07%)
May 05, 2011 41.91 41.98 41.30 41.44 122,592 -0.91(-2.16%)
May 04, 2011 42.85 42.85 42.26 42.35 57,071 -0.38(-0.90%)
May 03, 2011 42.84 42.99 42.52 42.73 54,343 -0.32(-0.75%)
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.