EAFE Value Ishares MSCI ETF (NY: EFV )

51.56 USD -0.76 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.92 42.24 41.46 41.49 177,881 -1.38(-3.22%)
Sep 29, 2011 43.16 43.28 42.27 42.87 179,031 +1.01(+2.41%)
Sep 28, 2011 42.91 43.09 41.85 41.86 194,824 -0.66(-1.55%)
Sep 27, 2011 42.73 43.29 42.33 42.52 172,135 +0.99(+2.38%)
Sep 26, 2011 40.89 41.55 40.29 41.53 376,198 +1.13(+2.80%)
Sep 23, 2011 39.76 40.50 39.58 40.40 295,787 +0.45(+1.13%)
Sep 22, 2011 40.07 40.31 39.50 39.95 273,924 -1.27(-3.08%)
Sep 21, 2011 42.37 42.55 41.22 41.22 165,598 -1.18(-2.78%)
Sep 20, 2011 42.41 42.83 42.12 42.40 138,675 +0.15(+0.36%)
Sep 19, 2011 42.09 42.54 41.74 42.25 94,636 -1.09(-2.51%)
Sep 16, 2011 43.63 43.70 43.09 43.34 233,911 -0.17(-0.39%)
Sep 15, 2011 43.29 43.52 42.95 43.51 232,473 +1.19(+2.81%)
Sep 14, 2011 41.97 42.75 41.23 42.32 172,876 +0.55(+1.32%)
Sep 13, 2011 41.42 41.86 41.22 41.77 185,022 +0.45(+1.09%)
Sep 12, 2011 40.73 41.32 40.35 41.32 363,495 -0.23(-0.55%)
Sep 09, 2011 42.34 42.39 41.40 41.55 184,278 -1.58(-3.66%)
Sep 08, 2011 43.36 43.88 43.07 43.13 89,898 -0.83(-1.89%)
Sep 07, 2011 43.20 43.96 43.08 43.96 157,368 +1.27(+2.97%)
Sep 06, 2011 42.08 42.77 42.00 42.69 110,115 -1.57(-3.55%)
Sep 02, 2011 44.53 44.70 44.17 44.26 113,200 -1.16(-2.55%)
Sep 01, 2011 45.72 46.06 45.37 45.42 91,657 -0.48(-1.05%)
Aug 31, 2011 45.85 46.31 45.66 45.90 109,366 +0.74(+1.64%)
Aug 30, 2011 44.99 45.36 44.81 45.16 88,633 -0.34(-0.75%)
Aug 29, 2011 45.06 45.50 45.06 45.50 89,767 +1.13(+2.55%)
Aug 26, 2011 43.63 44.54 43.19 44.37 96,367 +0.50(+1.14%)
Aug 25, 2011 44.90 45.08 43.72 43.87 110,185 -1.10(-2.45%)
Aug 24, 2011 44.65 45.15 44.38 44.97 82,773 +0.01(+0.02%)
Aug 23, 2011 43.99 44.96 43.74 44.96 127,836 +1.44(+3.31%)
Aug 22, 2011 44.53 44.53 43.46 43.52 103,218 +0.42(+0.97%)
Aug 19, 2011 43.36 44.29 43.04 43.10 193,584 -0.80(-1.82%)
Aug 18, 2011 44.57 44.57 43.48 43.90 196,414 -2.15(-4.67%)
Aug 17, 2011 46.26 46.56 45.80 46.05 85,707 +0.32(+0.70%)
Aug 16, 2011 45.61 46.23 45.31 45.73 119,635 -0.80(-1.72%)
Aug 15, 2011 45.93 46.54 45.93 46.53 124,003 +1.21(+2.67%)
Aug 12, 2011 45.33 45.76 44.88 45.32 183,781 +0.66(+1.48%)
Aug 11, 2011 42.95 45.14 42.94 44.66 416,893 +1.91(+4.47%)
Aug 10, 2011 44.12 44.40 42.66 42.75 394,479 -2.86(-6.26%)
Aug 09, 2011 45.67 45.65 43.10 45.61 351,952 +2.74(+6.38%)
Aug 08, 2011 44.74 45.25 42.86 42.87 346,823 -3.50(-7.55%)
Aug 05, 2011 46.50 46.76 44.65 46.37 467,728 +0.92(+2.02%)
Aug 04, 2011 47.27 47.39 45.26 45.45 304,915 -3.40(-6.96%)
Aug 03, 2011 48.98 48.98 48.05 48.85 155,404 +0.26(+0.54%)
Aug 02, 2011 49.36 49.72 48.56 48.59 191,864 -1.26(-2.53%)
Aug 01, 2011 51.05 51.16 49.41 49.85 176,929 -0.76(-1.50%)
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%)
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.