EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.54 32.67 32.48 32.51 352,264 -0.11(-0.35%)
Jan 30, 2013 32.59 32.74 32.58 32.62 211,771 +0.01(+0.02%)
Jan 29, 2013 32.40 32.65 32.39 32.61 305,332 +0.29(+0.89%)
Jan 28, 2013 32.40 32.44 32.21 32.33 673,429 -0.11(-0.33%)
Jan 25, 2013 32.37 32.44 32.26 32.44 307,586 +0.32(+0.99%)
Jan 24, 2013 31.98 32.17 31.91 32.12 181,524 +0.25(+0.78%)
Jan 23, 2013 31.87 31.92 31.78 31.87 427,453 -0.12(-0.39%)
Jan 22, 2013 31.91 32.00 31.79 31.99 278,790 -0.04(-0.13%)
Jan 18, 2013 32.02 32.04 31.84 32.03 372,762 +0.01(+0.04%)
Jan 17, 2013 32.03 32.09 31.94 32.02 635,907 +0.26(+0.82%)
Jan 16, 2013 31.69 31.82 31.58 31.76 233,929 -0.25(-0.78%)
Jan 15, 2013 31.86 32.02 31.78 32.01 301,710 -0.10(-0.30%)
Jan 14, 2013 32.09 32.10 31.96 32.10 2,202,678 +0.07(+0.22%)
Jan 11, 2013 31.98 32.09 31.91 32.03 3,523,016 +0.06(+0.20%)
Jan 10, 2013 31.86 32.01 31.78 31.97 936,580 +0.50(+1.60%)
Jan 09, 2013 31.38 31.51 31.38 31.47 1,034,508 +0.20(+0.65%)
Jan 08, 2013 31.27 31.27 31.07 31.26 545,843 -0.11(-0.37%)
Jan 07, 2013 31.25 31.40 31.20 31.38 247,415 -0.07(-0.21%)
Jan 04, 2013 31.26 31.51 31.19 31.44 209,733 +0.19(+0.62%)
Jan 03, 2013 31.36 31.47 31.20 31.25 340,343 -0.31(-0.99%)
Jan 02, 2013 31.51 31.56 31.34 31.56 204,180 +0.55(+1.77%)
Dec 31, 2012 30.66 31.06 30.63 31.01 510,269 +0.40(+1.31%)
Dec 28, 2012 30.70 30.75 30.56 30.61 277,700 -0.29(-0.93%)
Dec 27, 2012 31.00 31.02 30.69 30.90 274,818 +0.15(+0.48%)
Dec 26, 2012 30.93 30.96 30.66 30.75 461,440 -0.01(-0.02%)
Dec 24, 2012 30.78 30.89 30.74 30.76 248,640 -0.19(-0.62%)
Dec 21, 2012 30.75 30.95 30.67 30.95 385,909 -0.17(-0.55%)
Dec 20, 2012 31.05 31.14 30.94 31.12 295,101 +0.27(+0.89%)
Dec 19, 2012 31.06 31.10 30.84 30.85 398,328 +0.04(+0.12%)
Dec 18, 2012 30.61 30.84 30.57 30.81 201,788 +0.32(+1.06%)
Dec 17, 2012 30.23 30.51 30.23 30.49 331,868 +0.20(+0.64%)
Dec 14, 2012 30.15 30.40 30.15 30.29 166,878 +0.13(+0.44%)
Dec 13, 2012 30.20 30.30 30.02 30.16 308,908 -0.04(-0.13%)
Dec 12, 2012 30.19 30.42 30.17 30.20 230,089 +0.11(+0.36%)
Dec 11, 2012 29.97 30.15 29.93 30.09 993,235 +0.22(+0.74%)
Dec 10, 2012 29.72 29.89 29.72 29.87 161,768 -0.03(-0.08%)
Dec 07, 2012 29.83 29.91 29.71 29.89 157,414 +0.00(+0.00%)
Dec 06, 2012 29.85 29.91 29.76 29.89 275,203 +0.02(+0.06%)
Dec 05, 2012 29.79 29.98 29.70 29.88 172,465 +0.16(+0.53%)
Dec 04, 2012 29.69 29.79 29.64 29.72 336,978 +0.10(+0.34%)
Nov 30, 2012 29.57 29.70 29.55 29.62 119,864 +0.06(+0.21%)
Nov 29, 2012 29.52 29.62 29.44 29.55 139,280 +0.26(+0.90%)
Nov 28, 2012 28.89 29.30 28.79 29.29 141,418 +0.21(+0.71%)
Nov 27, 2012 29.17 29.25 29.08 29.08 126,332 -0.17(-0.58%)
Nov 26, 2012 29.16 29.27 29.09 29.25 122,488 -0.13(-0.43%)
Nov 23, 2012 29.15 29.38 29.15 29.38 70,584 +0.59(+2.04%)
Nov 21, 2012 28.76 28.80 28.67 28.79 112,918 +0.12(+0.42%)
Nov 20, 2012 28.46 28.67 28.43 28.67 146,005 +0.06(+0.22%)
Nov 19, 2012 28.47 28.71 28.43 28.61 435,806 +0.53(+1.88%)
Nov 16, 2012 28.11 28.14 27.82 28.08 125,879 -0.08(-0.28%)
Nov 15, 2012 28.17 28.32 28.03 28.16 166,282 +0.16(+0.57%)
Nov 14, 2012 28.41 28.44 27.95 28.00 126,884 -0.30(-1.05%)
Nov 13, 2012 28.11 28.48 28.09 28.29 250,201 -0.14(-0.51%)
Nov 12, 2012 28.47 28.51 28.35 28.44 143,744 +0.00(+0.00%)
Nov 09, 2012 28.24 28.54 28.22 28.44 205,400 -0.04(-0.13%)
Nov 08, 2012 28.62 28.72 28.44 28.48 144,172 -0.28(-0.99%)
Nov 07, 2012 28.91 28.91 28.58 28.76 161,697 -0.38(-1.32%)
Nov 06, 2012 29.07 29.22 28.99 29.15 316,890 +0.21(+0.74%)
Nov 05, 2012 28.88 28.97 28.83 28.93 286,556 -0.09(-0.33%)
Nov 02, 2012 29.29 29.29 28.98 29.03 131,766 -0.30(-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.