EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 52.78 53.10 52.74 52.86 198,236 +0.56(+1.07%)
Jan 28, 2011 53.34 53.43 52.24 52.30 122,463 -1.25(-2.33%)
Jan 27, 2011 53.45 53.63 53.27 53.55 205,122 +0.27(+0.51%)
Jan 26, 2011 53.33 53.42 53.07 53.28 95,994 +0.06(+0.11%)
Jan 25, 2011 52.88 53.22 52.69 53.22 89,338 -0.10(-0.19%)
Jan 24, 2011 52.73 53.32 52.73 53.32 285,255 +0.55(+1.04%)
Jan 21, 2011 52.86 53.00 52.58 52.77 113,892 +0.41(+0.79%)
Jan 20, 2011 52.26 52.50 51.87 52.36 106,397 -0.13(-0.25%)
Jan 19, 2011 52.99 53.00 52.38 52.49 358,290 -0.28(-0.53%)
Jan 18, 2011 52.70 52.85 52.62 52.77 237,238 +0.39(+0.74%)
Jan 14, 2011 51.91 52.43 51.91 52.38 187,088 +0.45(+0.87%)
Jan 13, 2011 52.15 52.34 51.89 51.93 76,191 +0.44(+0.85%)
Jan 12, 2011 51.05 51.59 50.98 51.49 386,662 +1.20(+2.39%)
Jan 11, 2011 50.17 50.38 50.00 50.29 434,202 +0.29(+0.58%)
Jan 10, 2011 49.88 50.05 49.57 50.00 432,125 -0.27(-0.54%)
Jan 07, 2011 50.50 50.62 49.98 50.27 259,089 -0.22(-0.44%)
Jan 06, 2011 51.13 51.14 50.29 50.49 134,371 -0.46(-0.90%)
Jan 05, 2011 50.37 50.99 50.37 50.95 98,322 -0.20(-0.39%)
Jan 04, 2011 51.55 51.55 50.86 51.15 140,007 -0.06(-0.12%)
Jan 03, 2011 51.00 51.36 51.00 51.21 159,594 +0.44(+0.87%)
Dec 31, 2010 50.34 51.01 50.34 50.77 177,358 +0.32(+0.63%)
Dec 30, 2010 50.61 50.68 50.23 50.45 129,025 -0.22(-0.43%)
Dec 29, 2010 50.49 50.86 50.49 50.67 76,947 +0.47(+0.94%)
Dec 28, 2010 50.37 50.45 50.05 50.20 115,250 +0.02(+0.04%)
Dec 27, 2010 50.05 50.18 49.83 50.18 124,409 -0.12(-0.24%)
Dec 23, 2010 50.08 50.34 50.08 50.30 97,400 +0.00(+0.00%)
Dec 22, 2010 50.22 50.30 50.12 50.30 85,033 +0.09(+0.18%)
Dec 21, 2010 50.30 50.37 50.14 50.21 260,717 -0.39(-0.77%)
Dec 20, 2010 50.75 50.75 50.40 50.60 103,677 +0.03(+0.06%)
Dec 17, 2010 50.56 50.58 50.23 50.57 167,241 -0.38(-0.75%)
Dec 16, 2010 50.70 50.97 50.47 50.95 104,850 +0.30(+0.58%)
Dec 15, 2010 50.97 51.20 50.49 50.65 98,752 -0.69(-1.34%)
Dec 14, 2010 51.31 51.62 51.17 51.34 196,722 +0.14(+0.27%)
Dec 13, 2010 51.02 51.45 50.95 51.20 162,270 +0.54(+1.07%)
Dec 10, 2010 50.39 50.68 50.21 50.66 356,780 +0.22(+0.44%)
Dec 09, 2010 50.44 50.53 50.11 50.44 91,615 +0.23(+0.46%)
Dec 08, 2010 50.03 50.27 49.74 50.21 120,413 +0.34(+0.68%)
Dec 07, 2010 50.48 50.55 49.86 49.87 113,167 +0.00(+0.00%)
Dec 06, 2010 49.71 49.96 49.56 49.87 219,894 -0.28(-0.56%)
Dec 03, 2010 49.73 50.20 49.65 50.15 73,752 +0.40(+0.80%)
Dec 02, 2010 48.72 49.76 48.67 49.75 85,386 +0.86(+1.76%)
Dec 01, 2010 48.48 48.90 48.38 48.89 91,087 +1.55(+3.27%)
Nov 30, 2010 47.12 47.64 47.03 47.34 224,563 -0.68(-1.42%)
Nov 29, 2010 47.87 48.13 47.37 48.02 158,283 -0.47(-0.96%)
Nov 26, 2010 48.46 48.71 48.39 48.49 69,409 -0.93(-1.88%)
Nov 24, 2010 49.25 49.42 49.42 49.42 189,793 +0.60(+1.23%)
Nov 23, 2010 49.23 49.26 48.66 48.82 121,200 -1.57(-3.12%)
Nov 22, 2010 50.38 50.53 49.86 50.39 97,643 -0.68(-1.33%)
Nov 19, 2010 50.52 51.07 50.37 51.07 77,998 +0.10(+0.20%)
Nov 18, 2010 50.87 51.06 50.77 50.97 73,087 +1.18(+2.37%)
Nov 17, 2010 49.68 50.03 49.62 49.79 65,481 +0.38(+0.77%)
Nov 16, 2010 50.27 50.29 49.21 49.41 141,974 -1.24(-2.45%)
Nov 15, 2010 51.02 51.09 50.65 50.65 70,611 -0.04(-0.08%)
Nov 12, 2010 50.91 51.19 50.45 50.69 66,322 -0.38(-0.74%)
Nov 11, 2010 50.99 51.11 50.75 51.07 58,690 -0.54(-1.05%)
Nov 10, 2010 51.61 51.66 50.84 51.61 75,916 +0.29(+0.57%)
Nov 09, 2010 52.21 52.26 51.20 51.32 58,583 -0.54(-1.04%)
Nov 08, 2010 51.77 51.93 51.57 51.86 92,773 -0.34(-0.65%)
Nov 05, 2010 52.28 52.42 51.97 52.20 97,440 -0.43(-0.82%)
Nov 04, 2010 52.30 52.66 52.25 52.63 310,205 +1.06(+2.06%)
Nov 03, 2010 51.42 51.57 50.75 51.57 112,492 +0.23(+0.45%)
Nov 02, 2010 51.33 51.45 51.19 51.34 51,404 +0.88(+1.74%)
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.