EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.47 36.47 35.59 35.61 379,325 -1.88(-5.02%)
Oct 28, 2011 37.34 37.50 37.25 37.49 215,648 -0.43(-1.14%)
Oct 27, 2011 37.62 38.11 37.29 37.92 283,316 +2.06(+5.74%)
Oct 26, 2011 36.05 36.11 35.19 35.86 140,638 +0.42(+1.17%)
Oct 25, 2011 35.78 35.84 35.31 35.45 156,604 -0.63(-1.74%)
Oct 24, 2011 35.46 36.13 35.46 36.07 198,706 +0.37(+1.03%)
Oct 21, 2011 35.30 35.71 35.30 35.71 138,140 +0.93(+2.69%)
Oct 20, 2011 34.82 34.90 34.29 34.77 169,160 +0.00(+0.00%)
Oct 19, 2011 35.23 35.24 34.71 34.77 133,755 -0.43(-1.23%)
Oct 18, 2011 34.67 35.47 34.36 35.20 164,283 +0.41(+1.17%)
Oct 17, 2011 35.35 35.38 34.73 34.79 146,102 -0.76(-2.14%)
Oct 14, 2011 35.58 35.64 35.30 35.56 137,688 +0.37(+1.05%)
Oct 13, 2011 34.99 35.25 34.69 35.19 290,507 -0.09(-0.27%)
Oct 12, 2011 35.25 35.67 35.19 35.28 330,678 +0.60(+1.72%)
Oct 11, 2011 34.30 34.70 34.22 34.68 162,995 -0.09(-0.25%)
Oct 10, 2011 34.24 34.77 34.24 34.77 172,943 +1.34(+3.99%)
Oct 07, 2011 33.87 33.95 33.31 33.44 183,494 -0.15(-0.44%)
Oct 06, 2011 33.42 33.62 33.32 33.58 268,260 +0.83(+2.54%)
Oct 05, 2011 32.21 32.80 32.01 32.75 168,292 +0.56(+1.73%)
Oct 04, 2011 31.31 32.24 30.96 32.19 284,030 +0.61(+1.94%)
Oct 03, 2011 32.26 32.70 31.58 31.58 383,660 -1.01(-3.11%)
Sep 30, 2011 32.93 33.18 32.57 32.59 226,427 -1.08(-3.22%)
Sep 29, 2011 33.91 34.00 33.21 33.68 227,891 +0.79(+2.41%)
Sep 28, 2011 33.71 33.85 32.88 32.89 247,994 -0.52(-1.55%)
Sep 27, 2011 33.57 34.01 33.25 33.40 219,113 +0.78(+2.38%)
Sep 26, 2011 32.12 32.64 31.65 32.63 478,868 +0.89(+2.80%)
Sep 23, 2011 31.24 31.82 31.09 31.74 376,512 +0.35(+1.13%)
Sep 22, 2011 31.48 31.67 31.03 31.38 348,682 -1.00(-3.08%)
Sep 21, 2011 33.29 33.43 32.38 32.38 210,792 -0.93(-2.78%)
Sep 20, 2011 33.32 33.64 33.09 33.31 176,521 +0.12(+0.35%)
Sep 19, 2011 33.07 33.42 32.79 33.19 120,463 -0.86(-2.51%)
Sep 16, 2011 34.28 34.33 33.85 34.05 297,749 -0.13(-0.39%)
Sep 15, 2011 34.01 34.19 33.74 34.18 295,918 +0.93(+2.81%)
Sep 14, 2011 32.97 33.58 32.39 33.25 220,056 +0.43(+1.32%)
Sep 13, 2011 32.54 32.89 32.38 32.81 235,517 +0.35(+1.09%)
Sep 12, 2011 32.00 32.46 31.70 32.46 462,698 -0.18(-0.55%)
Sep 09, 2011 33.26 33.30 32.52 32.64 234,570 -1.24(-3.66%)
Sep 08, 2011 34.06 34.47 33.84 33.88 114,432 -0.65(-1.89%)
Sep 07, 2011 33.94 34.53 33.84 34.53 200,316 +1.00(+2.97%)
Sep 06, 2011 33.06 33.60 33.00 33.54 140,167 -1.23(-3.55%)
Sep 02, 2011 34.98 35.12 34.70 34.77 144,094 -0.91(-2.55%)
Sep 01, 2011 35.92 36.18 35.64 35.68 116,671 -0.38(-1.05%)
Aug 31, 2011 36.02 36.38 35.87 36.06 139,213 +0.58(+1.64%)
Aug 30, 2011 35.34 35.63 35.20 35.48 112,822 -0.27(-0.75%)
Aug 29, 2011 35.40 35.74 35.40 35.74 114,265 +0.89(+2.55%)
Aug 26, 2011 34.28 34.99 33.93 34.86 122,667 +0.39(+1.14%)
Aug 25, 2011 35.27 35.41 34.35 34.46 140,256 -0.86(-2.45%)
Aug 24, 2011 35.08 35.47 34.86 35.33 105,363 +0.01(+0.02%)
Aug 23, 2011 34.56 35.32 34.36 35.32 162,724 +1.13(+3.31%)
Aug 22, 2011 34.98 34.98 34.14 34.19 131,387 +0.33(+0.97%)
Aug 19, 2011 34.06 34.79 33.81 33.86 246,416 -0.63(-1.82%)
Aug 18, 2011 35.01 35.01 34.16 34.49 250,018 -1.69(-4.67%)
Aug 17, 2011 36.34 36.58 35.98 36.18 109,097 +0.25(+0.70%)
Aug 16, 2011 35.83 36.32 35.60 35.93 152,285 -0.63(-1.72%)
Aug 15, 2011 36.08 36.56 36.08 36.55 157,845 +0.95(+2.67%)
Aug 12, 2011 35.61 35.95 35.26 35.60 233,937 +0.52(+1.48%)
Aug 11, 2011 33.74 35.47 33.73 35.08 530,669 +1.50(+4.47%)
Aug 10, 2011 34.66 34.88 33.51 33.58 502,138 -2.24(-6.26%)
Aug 09, 2011 35.88 35.86 33.86 35.83 448,005 +2.15(+6.38%)
Aug 08, 2011 35.15 35.55 33.67 33.68 441,476 -2.75(-7.55%)
Aug 05, 2011 36.53 36.73 35.07 36.43 595,378 +0.72(+2.02%)
Aug 04, 2011 37.14 37.23 35.56 35.71 388,131 -2.67(-6.96%)
Aug 03, 2011 38.48 38.48 37.75 38.38 197,816 +0.20(+0.53%)
Aug 02, 2011 38.78 39.06 38.15 38.17 244,226 -0.99(-2.53%)
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.