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 (%)
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%)
Aug 01, 2012 26.75 26.83 26.57 26.57 100,309 -0.06(-0.24%)
Jul 31, 2012 26.66 26.75 26.59 26.64 224,350 -0.08(-0.31%)
Jul 30, 2012 26.61 26.79 26.57 26.72 335,504 +0.01(+0.02%)
Jul 27, 2012 26.33 26.82 26.32 26.71 115,550 +0.60(+2.32%)
Jul 26, 2012 25.94 26.13 25.94 26.11 104,370 +0.79(+3.11%)
Jul 25, 2012 25.35 25.41 25.17 25.32 99,819 +0.18(+0.70%)
Jul 24, 2012 25.41 25.43 24.96 25.14 156,855 -0.33(-1.31%)
Jul 23, 2012 25.28 25.51 25.21 25.48 97,857 -0.54(-2.08%)
Jul 20, 2012 26.10 26.14 25.98 26.02 245,939 -0.70(-2.62%)
Jul 19, 2012 26.62 26.75 26.58 26.72 90,532 +0.23(+0.88%)
Jul 18, 2012 26.18 26.55 26.18 26.49 55,867 +0.14(+0.55%)
Jul 17, 2012 26.28 26.40 25.99 26.34 104,667 +0.09(+0.36%)
Jul 16, 2012 26.23 26.34 26.09 26.25 92,466 -0.06(-0.22%)
Jul 13, 2012 25.94 26.33 25.94 26.30 67,044 +0.35(+1.33%)
Jul 12, 2012 25.89 25.99 25.72 25.96 76,436 -0.26(-0.98%)
Jul 11, 2012 26.23 26.30 26.07 26.21 149,425 +0.18(+0.70%)
Jul 10, 2012 26.28 26.35 25.94 26.03 82,142 -0.13(-0.51%)
Jul 09, 2012 26.19 26.20 26.06 26.16 293,749 -0.13(-0.50%)
Jul 06, 2012 26.35 26.38 26.13 26.30 118,766 -0.33(-1.23%)
Jul 05, 2012 26.62 26.69 26.49 26.62 158,229 -0.47(-1.74%)
Jul 03, 2012 26.83 27.10 26.83 27.10 53,049 +0.23(+0.84%)
Jul 02, 2012 26.74 26.89 26.71 26.87 148,686 +0.13(+0.49%)
Jun 29, 2012 26.54 26.75 26.52 26.74 214,367 +0.99(+3.84%)
Jun 28, 2012 25.53 25.75 25.41 25.75 143,262 +0.08(+0.29%)
Jun 27, 2012 25.52 25.74 25.46 25.67 163,945 +0.23(+0.89%)
Jun 26, 2012 25.40 25.53 25.22 25.45 291,934 +0.14(+0.57%)
Jun 25, 2012 25.43 25.50 25.23 25.30 321,136 -0.57(-2.19%)
Jun 22, 2012 25.94 25.97 25.72 25.87 407,505 +0.24(+0.93%)
Jun 21, 2012 26.25 26.30 25.62 25.63 244,996 -0.63(-2.41%)
Jun 20, 2012 26.21 26.39 26.11 26.26 107,332 +0.20(+0.75%)
Jun 19, 2012 25.84 26.21 25.81 26.07 123,122 +0.51(+2.01%)
Jun 18, 2012 25.46 25.61 25.44 25.55 206,756 -0.10(-0.40%)
Jun 15, 2012 25.47 25.70 25.42 25.66 508,377 +0.45(+1.77%)
Jun 14, 2012 25.04 25.31 25.01 25.21 406,299 +0.18(+0.71%)
Jun 13, 2012 25.09 25.28 25.00 25.03 286,474 -0.22(-0.87%)
Jun 12, 2012 25.09 25.27 24.89 25.25 157,458 +0.40(+1.60%)
Jun 11, 2012 25.33 25.33 24.85 24.86 759,595 -0.24(-0.97%)
Jun 08, 2012 24.82 25.12 24.73 25.10 290,499 -0.09(-0.34%)
Jun 07, 2012 25.41 25.48 25.13 25.19 281,503 +0.07(+0.28%)
Jun 06, 2012 24.62 25.13 24.62 25.12 613,196 +0.63(+2.56%)
Jun 05, 2012 24.29 24.49 24.23 24.49 398,357 +0.15(+0.63%)
Jun 04, 2012 24.29 24.37 24.10 24.34 593,301 +0.33(+1.37%)
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.