EAFE Value Ishares MSCI ETF (NY: EFV )

51.04 USD -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 50.31 51.04 50.22 50.61 124,528 +0.16(+0.32%)
Jul 28, 2011 50.60 50.97 50.44 50.45 114,820 -0.14(-0.28%)
Jul 27, 2011 51.44 51.44 50.50 50.59 72,384 -1.22(-2.35%)
Jul 26, 2011 51.86 52.06 51.61 51.81 126,062 +0.27(+0.52%)
Jul 25, 2011 51.65 51.74 51.44 51.54 53,808 -0.51(-0.98%)
Jul 22, 2011 52.00 52.11 52.00 52.05 92,425 +0.05(+0.10%)
Jul 21, 2011 51.42 52.08 51.33 52.00 74,098 +1.32(+2.60%)
Jul 20, 2011 50.52 50.77 50.29 50.68 50,298 +0.69(+1.38%)
Jul 19, 2011 49.70 50.08 49.67 49.99 286,345 +0.80(+1.63%)
Jul 18, 2011 49.35 49.48 48.77 49.19 99,026 -0.76(-1.52%)
Jul 15, 2011 50.12 50.22 49.78 49.95 102,231 +0.10(+0.20%)
Jul 14, 2011 50.54 50.65 49.77 49.85 83,617 -0.48(-0.95%)
Jul 13, 2011 50.06 50.75 49.98 50.33 210,799 +0.88(+1.78%)
Jul 12, 2011 49.60 50.06 49.42 49.45 431,852 -0.46(-0.92%)
Jul 11, 2011 50.40 50.44 49.78 49.91 44,835 -1.74(-3.37%)
Jul 08, 2011 51.78 51.88 51.39 51.65 94,389 -0.74(-1.41%)
Jul 07, 2011 52.33 52.51 52.16 52.39 104,951 +0.46(+0.89%)
Jul 06, 2011 51.92 52.03 51.61 51.93 113,492 -0.45(-0.86%)
Jul 05, 2011 52.58 52.66 52.32 52.38 75,408 -0.50(-0.95%)
Jul 01, 2011 52.25 52.90 52.09 52.88 142,664 +0.53(+1.01%)
Jun 30, 2011 51.78 52.48 51.68 52.35 104,583 +0.90(+1.75%)
Jun 29, 2011 51.10 51.49 50.83 51.45 243,036 +0.92(+1.82%)
Jun 28, 2011 50.10 50.53 50.01 50.53 83,094 +0.67(+1.34%)
Jun 27, 2011 49.38 50.01 49.27 49.86 155,951 +0.39(+0.79%)
Jun 24, 2011 49.95 50.13 49.39 49.47 74,925 -0.67(-1.34%)
Jun 23, 2011 49.67 50.16 49.39 50.14 122,184 -0.53(-1.05%)
Jun 22, 2011 51.06 51.36 50.66 50.67 200,348 -1.85(-3.52%)
Jun 21, 2011 51.92 52.57 51.80 52.52 68,151 +1.13(+2.20%)
Jun 20, 2011 51.32 51.43 51.25 51.39 34,001 -0.09(-0.17%)
Jun 17, 2011 51.66 51.68 51.31 51.48 70,042 +0.66(+1.30%)
Jun 16, 2011 50.70 51.03 50.34 50.82 141,340 -0.09(-0.18%)
Jun 15, 2011 51.66 51.79 50.77 50.91 104,879 -1.76(-3.34%)
Jun 14, 2011 52.45 52.85 52.40 52.67 57,052 +1.04(+2.01%)
Jun 13, 2011 51.73 51.93 51.34 51.63 358,619 +0.05(+0.10%)
Jun 10, 2011 52.38 52.38 51.35 51.58 83,801 -1.21(-2.29%)
Jun 09, 2011 52.43 52.92 52.29 52.79 43,116 +0.48(+0.92%)
Jun 08, 2011 52.59 52.71 52.21 52.31 29,252 -0.56(-1.06%)
Jun 07, 2011 53.06 53.25 52.86 52.87 73,835 +0.50(+0.95%)
Jun 06, 2011 52.94 52.96 52.34 52.37 56,690 -0.79(-1.49%)
Jun 03, 2011 52.50 53.42 52.47 53.16 68,091 +1.28(+2.47%)
May 24, 2011 52.01 52.21 51.73 51.88 82,333 +0.16(+0.31%)
May 23, 2011 51.73 51.91 51.47 51.72 72,604 -1.10(-2.08%)
May 20, 2011 53.41 53.42 52.77 52.82 59,651 -0.91(-1.69%)
May 19, 2011 53.57 53.76 53.23 53.73 65,447 +0.31(+0.58%)
May 18, 2011 53.02 53.50 52.87 53.42 71,178 +0.46(+0.87%)
May 17, 2011 52.61 52.98 52.33 52.96 229,138 +0.11(+0.21%)
May 16, 2011 52.93 53.41 52.67 52.85 68,411 -0.19(-0.36%)
May 13, 2011 53.84 53.87 52.82 53.04 61,107 -1.02(-1.89%)
May 12, 2011 53.74 54.20 53.39 54.06 179,316 +0.21(+0.39%)
May 11, 2011 54.50 54.64 53.65 53.85 66,815 -1.09(-1.98%)
May 10, 2011 54.55 54.94 54.49 54.94 47,244 +0.62(+1.14%)
May 09, 2011 54.04 54.39 53.80 54.32 55,388 +0.28(+0.52%)
May 06, 2011 54.77 54.97 53.78 54.04 73,874 +0.04(+0.07%)
May 05, 2011 54.62 54.71 53.83 54.00 94,067 -1.19(-2.16%)
May 04, 2011 55.85 55.85 55.07 55.19 43,792 -0.50(-0.90%)
May 03, 2011 55.83 56.02 55.41 55.69 41,699 -0.42(-0.75%)
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.