EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.77 27.88 27.71 27.80 112,655 -0.19(-0.68%)
Apr 27, 2012 27.94 28.05 27.84 27.99 104,408 +0.17(+0.62%)
Apr 26, 2012 27.57 27.90 27.54 27.82 116,823 +0.12(+0.42%)
Apr 25, 2012 27.67 27.77 27.56 27.70 226,516 +0.36(+1.32%)
Apr 24, 2012 27.22 27.39 27.16 27.34 206,697 +0.26(+0.97%)
Apr 23, 2012 27.00 27.10 26.83 27.08 145,578 -0.50(-1.80%)
Apr 20, 2012 27.52 27.68 27.47 27.57 75,899 +0.29(+1.05%)
Apr 19, 2012 27.50 27.62 27.15 27.28 238,036 -0.26(-0.95%)
Apr 18, 2012 27.51 27.66 27.49 27.55 233,185 -0.21(-0.77%)
Apr 17, 2012 27.55 27.83 27.49 27.76 119,465 +0.45(+1.66%)
Apr 16, 2012 27.37 27.40 27.11 27.31 138,460 +0.15(+0.54%)
Apr 13, 2012 27.45 27.46 27.14 27.16 148,465 -0.56(-2.03%)
Apr 12, 2012 27.35 27.74 27.35 27.72 114,127 +0.43(+1.59%)
Apr 11, 2012 27.48 27.48 27.25 27.29 141,475 +0.37(+1.36%)
Apr 10, 2012 27.42 27.44 26.90 26.92 233,514 -0.54(-1.96%)
Apr 09, 2012 27.38 27.60 27.36 27.46 187,237 -0.22(-0.80%)
Apr 05, 2012 27.56 27.79 27.56 27.68 99,790 -0.15(-0.55%)
Apr 04, 2012 27.88 27.97 27.71 27.84 186,224 -0.64(-2.26%)
Apr 03, 2012 28.84 28.84 28.34 28.48 148,125 -0.53(-1.84%)
Apr 02, 2012 28.58 29.10 28.54 29.01 169,571 +0.26(+0.92%)
Mar 30, 2012 28.75 28.78 28.58 28.75 187,531 +0.15(+0.53%)
Mar 29, 2012 28.43 28.61 28.33 28.59 156,426 -0.21(-0.72%)
Mar 28, 2012 29.05 29.05 28.65 28.80 330,039 -0.26(-0.88%)
Mar 27, 2012 29.27 29.27 29.05 29.06 111,051 -0.17(-0.59%)
Mar 26, 2012 29.06 29.24 29.06 29.23 122,142 +0.35(+1.21%)
Mar 23, 2012 28.65 28.89 28.56 28.88 167,231 +0.15(+0.53%)
Mar 22, 2012 28.62 28.76 28.59 28.73 108,594 -0.19(-0.66%)
Mar 21, 2012 28.98 29.01 28.79 28.92 283,798 -0.17(-0.59%)
Mar 20, 2012 28.98 29.13 28.87 29.09 293,584 -0.31(-1.06%)
Mar 19, 2012 29.19 29.46 29.14 29.40 86,582 +0.17(+0.59%)
Mar 16, 2012 29.14 29.32 29.14 29.23 97,532 +0.21(+0.74%)
Mar 15, 2012 28.85 29.06 28.77 29.02 205,271 +0.28(+0.96%)
Mar 14, 2012 28.92 28.96 28.65 28.74 140,543 -0.21(-0.74%)
Mar 13, 2012 28.58 28.96 28.53 28.95 147,813 +0.50(+1.74%)
Mar 12, 2012 28.42 28.49 28.26 28.46 70,700 -0.07(-0.26%)
Mar 09, 2012 28.52 28.60 28.43 28.53 141,121 -0.10(-0.34%)
Mar 08, 2012 28.51 28.75 28.44 28.63 409,735 +0.57(+2.05%)
Mar 07, 2012 27.98 28.09 27.88 28.06 169,831 +0.25(+0.90%)
Mar 06, 2012 28.06 28.06 27.70 27.80 207,886 -0.95(-3.31%)
Mar 05, 2012 28.78 28.80 28.59 28.76 554,494 -0.07(-0.26%)
Mar 02, 2012 28.90 28.91 28.74 28.83 562,891 -0.22(-0.76%)
Mar 01, 2012 28.92 29.11 28.91 29.05 648,106 +0.27(+0.93%)
Feb 29, 2012 29.19 29.24 28.73 28.78 190,877 -0.32(-1.11%)
Feb 28, 2012 28.92 29.11 28.84 29.11 360,486 +0.23(+0.80%)
Feb 27, 2012 28.64 28.92 28.57 28.87 226,153 -0.20(-0.67%)
Feb 24, 2012 28.96 29.08 28.93 29.07 227,075 +0.27(+0.93%)
Feb 23, 2012 28.64 28.83 28.50 28.80 238,036 +0.16(+0.56%)
Feb 22, 2012 28.67 28.71 28.59 28.64 221,816 -0.09(-0.32%)
Feb 21, 2012 28.81 28.90 28.67 28.73 141,694 +0.05(+0.17%)
Feb 17, 2012 28.71 28.74 28.54 28.69 194,943 +0.17(+0.58%)
Feb 16, 2012 28.07 28.54 28.07 28.52 156,906 +0.37(+1.30%)
Feb 15, 2012 28.40 28.40 28.13 28.15 177,220 +0.01(+0.04%)
Feb 14, 2012 28.20 28.26 27.94 28.14 151,828 -0.23(-0.80%)
Feb 13, 2012 28.33 28.42 28.23 28.37 235,456 +0.33(+1.18%)
Feb 10, 2012 28.06 28.13 27.94 28.04 290,865 -0.59(-2.07%)
Feb 09, 2012 28.72 28.72 28.50 28.63 164,107 +0.08(+0.28%)
Feb 08, 2012 28.51 28.61 28.39 28.55 150,623 +0.14(+0.50%)
Feb 07, 2012 28.28 28.45 28.14 28.41 135,977 +0.18(+0.63%)
Feb 06, 2012 28.12 28.28 28.09 28.23 244,290 -0.15(-0.52%)
Feb 03, 2012 28.15 28.40 28.12 28.38 277,721 +0.40(+1.42%)
Feb 02, 2012 27.93 28.06 27.88 27.98 309,731 +0.11(+0.40%)
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.