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 (%)
Feb 28, 2013 31.67 31.84 31.61 31.62 186,186 -0.08(-0.24%)
Feb 27, 2013 31.21 31.73 31.20 31.70 167,376 +0.44(+1.41%)
Feb 26, 2013 31.29 31.41 31.06 31.26 163,372 -0.53(-1.66%)
Feb 22, 2013 31.62 31.82 31.51 31.79 181,688 +0.41(+1.32%)
Feb 21, 2013 31.48 31.48 31.23 31.37 171,510 -0.52(-1.62%)
Feb 20, 2013 32.25 32.32 31.89 31.89 529,948 -0.43(-1.32%)
Feb 19, 2013 32.13 32.32 32.08 32.32 219,285 +0.40(+1.26%)
Feb 15, 2013 32.06 32.08 31.81 31.92 193,510 -0.13(-0.40%)
Feb 14, 2013 31.91 32.07 31.88 32.04 217,063 -0.24(-0.73%)
Feb 13, 2013 32.29 32.41 32.22 32.28 180,629 +0.08(+0.24%)
Feb 12, 2013 32.09 32.29 31.99 32.20 137,687 +0.20(+0.62%)
Feb 11, 2013 32.11 32.17 31.97 32.01 608,781 -0.06(-0.18%)
Feb 08, 2013 31.99 32.09 31.99 32.06 451,297 +0.20(+0.64%)
Feb 07, 2013 32.03 32.11 31.67 31.86 265,368 -0.25(-0.77%)
Feb 06, 2013 31.87 32.11 31.86 32.11 835,160 +0.22(+0.68%)
Feb 04, 2013 32.27 32.28 31.88 31.89 364,138 -0.76(-2.34%)
Feb 01, 2013 32.60 32.71 32.49 32.66 183,149 +0.17(+0.51%)
Jan 31, 2013 32.53 32.65 32.46 32.49 352,448 -0.11(-0.35%)
Jan 30, 2013 32.57 32.72 32.56 32.60 211,882 +0.01(+0.02%)
Jan 29, 2013 32.39 32.63 32.37 32.60 305,492 +0.29(+0.89%)
Jan 28, 2013 32.39 32.43 32.19 32.31 673,782 -0.11(-0.33%)
Jan 25, 2013 32.36 32.43 32.24 32.42 307,747 +0.32(+0.99%)
Jan 24, 2013 31.96 32.15 31.90 32.10 181,619 +0.25(+0.78%)
Jan 23, 2013 31.85 31.90 31.76 31.85 427,677 -0.12(-0.39%)
Jan 22, 2013 31.89 31.98 31.78 31.98 278,937 -0.04(-0.13%)
Jan 18, 2013 32.00 32.02 31.83 32.02 372,957 +0.01(+0.04%)
Jan 17, 2013 32.01 32.07 31.92 32.01 636,240 +0.26(+0.82%)
Jan 16, 2013 31.67 31.80 31.57 31.74 234,052 -0.25(-0.78%)
Jan 15, 2013 31.85 32.01 31.76 31.99 301,868 -0.10(-0.30%)
Jan 14, 2013 32.08 32.09 31.95 32.09 2,203,832 +0.07(+0.22%)
Jan 11, 2013 31.97 32.07 31.89 32.02 3,524,863 +0.06(+0.20%)
Jan 10, 2013 31.85 31.99 31.76 31.95 937,071 +0.50(+1.60%)
Jan 09, 2013 31.37 31.50 31.36 31.45 1,035,051 +0.20(+0.65%)
Jan 08, 2013 31.25 31.25 31.06 31.25 546,129 -0.11(-0.37%)
Jan 07, 2013 31.23 31.38 31.18 31.36 247,545 -0.07(-0.21%)
Jan 04, 2013 31.24 31.49 31.17 31.43 209,843 +0.19(+0.62%)
Jan 03, 2013 31.34 31.45 31.18 31.23 340,522 -0.31(-0.99%)
Jan 02, 2013 31.49 31.55 31.32 31.55 204,287 +0.55(+1.77%)
Dec 31, 2012 30.65 31.04 30.62 31.00 510,536 +0.40(+1.31%)
Dec 28, 2012 30.68 30.74 30.55 30.60 277,846 -0.29(-0.93%)
Dec 27, 2012 30.98 31.00 30.67 30.88 274,962 +0.15(+0.48%)
Dec 26, 2012 30.92 30.94 30.65 30.74 461,682 -0.01(-0.02%)
Dec 24, 2012 30.76 30.88 30.72 30.74 248,770 -0.19(-0.62%)
Dec 21, 2012 30.73 30.93 30.65 30.93 386,111 -0.17(-0.55%)
Dec 20, 2012 31.03 31.12 30.92 31.11 295,255 +0.27(+0.89%)
Dec 19, 2012 31.04 31.09 30.83 30.83 398,537 +0.04(+0.12%)
Dec 18, 2012 30.59 30.83 30.55 30.79 201,894 +0.32(+1.06%)
Dec 17, 2012 30.21 30.49 30.21 30.47 332,042 +0.20(+0.64%)
Dec 14, 2012 30.13 30.38 30.13 30.28 166,965 +0.13(+0.44%)
Dec 13, 2012 30.18 30.28 30.01 30.14 309,069 -0.04(-0.13%)
Dec 12, 2012 30.18 30.40 30.15 30.18 230,210 +0.11(+0.36%)
Dec 11, 2012 29.95 30.13 29.91 30.07 993,755 +0.22(+0.74%)
Dec 10, 2012 29.71 29.87 29.71 29.85 161,853 -0.03(-0.08%)
Dec 07, 2012 29.82 29.90 29.69 29.88 157,497 +0.00(+0.00%)
Dec 06, 2012 29.84 29.90 29.74 29.88 275,347 +0.02(+0.06%)
Dec 05, 2012 29.78 29.96 29.68 29.86 172,555 +0.16(+0.53%)
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.