EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.27 32.35 32.05 32.20 154,104 +0.31(+0.98%)
Feb 25, 2011 31.75 31.90 31.74 31.89 88,874 +0.35(+1.12%)
Feb 24, 2011 31.51 31.66 31.32 31.54 365,707 +0.01(+0.03%)
Feb 23, 2011 31.63 31.71 31.33 31.53 195,312 +0.07(+0.21%)
Feb 22, 2011 31.76 31.94 31.41 31.46 540,473 -1.01(-3.11%)
Feb 18, 2011 32.37 32.53 32.31 32.47 114,946 +0.12(+0.36%)
Feb 17, 2011 32.10 32.40 32.10 32.35 521,440 +0.19(+0.60%)
Feb 16, 2011 31.87 32.20 31.87 32.16 234,291 +0.48(+1.50%)
Feb 15, 2011 31.79 31.79 31.62 31.68 248,876 -0.10(-0.30%)
Feb 14, 2011 31.56 31.79 31.56 31.78 465,691 +0.02(+0.06%)
Feb 11, 2011 31.46 31.80 31.44 31.76 417,151 -0.05(-0.15%)
Feb 10, 2011 31.60 31.81 31.47 31.81 231,311 -0.25(-0.77%)
Feb 09, 2011 31.93 32.08 31.84 32.05 377,167 -0.01(-0.04%)
Feb 08, 2011 31.87 32.07 31.80 32.07 262,274 +0.21(+0.64%)
Feb 07, 2011 31.70 31.87 31.63 31.86 327,599 +0.12(+0.39%)
Feb 04, 2011 31.67 31.74 31.44 31.74 141,603 -0.04(-0.11%)
Feb 03, 2011 31.61 31.77 31.35 31.77 201,673 -0.05(-0.14%)
Feb 02, 2011 31.76 31.90 31.71 31.82 227,419 -0.06(-0.19%)
Feb 01, 2011 31.46 31.93 31.41 31.88 344,929 +0.84(+2.71%)
Jan 31, 2011 30.99 31.18 30.97 31.04 337,602 +0.33(+1.07%)
Jan 28, 2011 31.32 31.37 30.67 30.71 208,558 -0.73(-2.33%)
Jan 27, 2011 31.39 31.49 31.28 31.44 349,329 +0.16(+0.51%)
Jan 26, 2011 31.31 31.37 31.16 31.29 163,481 +0.04(+0.11%)
Jan 25, 2011 31.05 31.25 30.94 31.25 152,145 -0.06(-0.19%)
Jan 24, 2011 30.96 31.31 30.96 31.31 485,799 +0.32(+1.04%)
Jan 21, 2011 31.04 31.12 30.88 30.99 193,962 +0.24(+0.79%)
Jan 20, 2011 30.69 30.83 30.46 30.74 181,197 -0.08(-0.25%)
Jan 19, 2011 31.11 31.12 30.76 30.82 610,180 -0.16(-0.53%)
Jan 18, 2011 30.94 31.03 30.89 30.99 404,024 +0.23(+0.74%)
Jan 14, 2011 30.48 30.79 30.48 30.76 318,617 +0.26(+0.87%)
Jan 13, 2011 30.62 30.73 30.47 30.49 129,755 +0.26(+0.85%)
Jan 12, 2011 29.98 30.29 29.93 30.23 658,498 +0.70(+2.39%)
Jan 11, 2011 29.46 29.58 29.36 29.53 739,461 +0.17(+0.58%)
Jan 10, 2011 29.29 29.39 29.11 29.36 735,923 -0.16(-0.54%)
Jan 07, 2011 29.65 29.72 29.35 29.52 441,237 -0.13(-0.44%)
Jan 06, 2011 30.02 30.03 29.53 29.65 228,838 -0.27(-0.90%)
Jan 05, 2011 29.58 29.94 29.58 29.92 167,445 -0.12(-0.39%)
Jan 04, 2011 30.27 30.27 29.87 30.03 238,436 -0.04(-0.12%)
Jan 03, 2011 29.95 30.16 29.95 30.07 271,794 +0.26(+0.87%)
Dec 31, 2010 29.56 29.95 29.56 29.81 302,046 +0.19(+0.63%)
Dec 30, 2010 29.72 29.76 29.49 29.62 219,734 -0.13(-0.43%)
Dec 29, 2010 29.65 29.86 29.65 29.75 131,043 +0.28(+0.94%)
Dec 28, 2010 29.58 29.62 29.39 29.48 196,274 +0.01(+0.04%)
Dec 27, 2010 29.39 29.46 29.26 29.46 211,872 -0.07(-0.24%)
Dec 23, 2010 29.41 29.56 29.41 29.54 165,875 +0.00(+0.00%)
Dec 22, 2010 29.49 29.54 29.43 29.54 144,814 +0.05(+0.18%)
Dec 21, 2010 29.54 29.58 29.44 29.48 444,010 +0.18(+0.60%)
Dec 20, 2010 29.39 29.39 29.19 29.31 178,999 +0.02(+0.06%)
Dec 17, 2010 29.28 29.30 29.09 29.29 288,743 -0.22(-0.75%)
Dec 16, 2010 29.37 29.52 29.23 29.51 181,024 +0.17(+0.58%)
Dec 15, 2010 29.52 29.66 29.25 29.34 170,496 -0.40(-1.34%)
Dec 14, 2010 29.72 29.90 29.64 29.74 339,642 +0.08(+0.27%)
Dec 13, 2010 29.55 29.80 29.51 29.66 280,160 +0.31(+1.07%)
Dec 10, 2010 29.19 29.35 29.08 29.34 615,984 +0.13(+0.44%)
Dec 09, 2010 29.21 29.27 29.02 29.21 158,174 +0.13(+0.46%)
Dec 08, 2010 28.98 29.12 28.81 29.08 207,894 +0.20(+0.68%)
Dec 07, 2010 29.24 29.28 28.88 28.88 195,383 +0.00(+0.00%)
Dec 06, 2010 28.79 28.94 28.71 28.88 379,649 -0.16(-0.56%)
Dec 03, 2010 28.80 29.08 28.76 29.05 127,333 +0.23(+0.80%)
Dec 02, 2010 28.22 28.82 28.19 28.82 147,419 +0.50(+1.76%)
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.