EAFE Value Ishares MSCI ETF (NY: EFV )

53.33 USD +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.41 45.58 45.31 45.45 68,903 -0.31(-0.68%)
Apr 27, 2012 45.68 45.85 45.51 45.76 63,859 +0.28(+0.62%)
Apr 26, 2012 45.08 45.61 45.02 45.48 71,452 +0.19(+0.42%)
Apr 25, 2012 45.24 45.40 45.06 45.29 138,543 +0.59(+1.32%)
Apr 24, 2012 44.50 44.79 44.41 44.70 126,421 +0.43(+0.97%)
Apr 23, 2012 44.15 44.31 43.87 44.27 89,039 -0.81(-1.80%)
Apr 20, 2012 44.99 45.25 44.92 45.08 46,422 +0.47(+1.05%)
Apr 19, 2012 44.97 45.16 44.39 44.61 145,589 -0.43(-0.95%)
Apr 18, 2012 44.98 45.23 44.94 45.04 142,622 -0.35(-0.77%)
Apr 17, 2012 45.05 45.50 44.94 45.39 73,068 +0.74(+1.66%)
Apr 16, 2012 44.75 44.80 44.33 44.65 84,686 +0.24(+0.54%)
Apr 13, 2012 44.88 44.90 44.38 44.41 90,805 -0.92(-2.03%)
Apr 12, 2012 44.72 45.36 44.72 45.33 69,803 +0.71(+1.59%)
Apr 11, 2012 44.93 44.93 44.55 44.62 86,530 +0.60(+1.36%)
Apr 10, 2012 44.83 44.87 43.98 44.02 142,823 -0.88(-1.96%)
Apr 09, 2012 44.76 45.12 44.73 44.90 114,519 -0.36(-0.80%)
Apr 05, 2012 45.06 45.43 45.06 45.26 61,034 -0.25(-0.55%)
Apr 04, 2012 45.59 45.73 45.31 45.51 113,899 -1.05(-2.26%)
Apr 03, 2012 47.16 47.16 46.33 46.56 90,597 -0.87(-1.84%)
Apr 02, 2012 46.72 47.58 46.66 47.43 103,714 +0.43(+0.92%)
Mar 30, 2012 47.01 47.06 46.73 47.00 114,699 +0.25(+0.53%)
Mar 29, 2012 46.49 46.78 46.32 46.75 95,674 -0.34(-0.72%)
Mar 28, 2012 47.49 47.50 46.84 47.09 201,860 -0.42(-0.88%)
Mar 27, 2012 47.85 47.86 47.49 47.51 67,922 -0.28(-0.59%)
Mar 26, 2012 47.52 47.81 47.52 47.79 74,705 +0.57(+1.21%)
Mar 23, 2012 46.84 47.24 46.70 47.22 102,283 +0.25(+0.53%)
Mar 22, 2012 46.79 47.03 46.75 46.97 66,419 -0.31(-0.66%)
Mar 21, 2012 47.38 47.44 47.07 47.28 173,578 -0.28(-0.59%)
Mar 20, 2012 47.38 47.63 47.21 47.56 179,563 -0.51(-1.06%)
Mar 19, 2012 47.72 48.16 47.65 48.07 52,956 +0.28(+0.59%)
Mar 16, 2012 47.65 47.94 47.65 47.79 59,653 +0.35(+0.74%)
Mar 15, 2012 47.17 47.51 47.04 47.44 125,549 +0.45(+0.96%)
Mar 14, 2012 47.28 47.35 46.85 46.99 85,960 -0.35(-0.74%)
Mar 13, 2012 46.72 47.35 46.65 47.34 90,406 +0.81(+1.74%)
Mar 12, 2012 46.47 46.58 46.21 46.53 43,242 -0.12(-0.26%)
Mar 09, 2012 46.63 46.76 46.49 46.65 86,313 -0.16(-0.34%)
Mar 08, 2012 46.62 47.01 46.49 46.81 250,604 +0.94(+2.05%)
Mar 07, 2012 45.75 45.93 45.59 45.87 103,873 +0.41(+0.90%)
Mar 06, 2012 45.88 45.88 45.28 45.46 127,148 -1.56(-3.31%)
Mar 05, 2012 47.05 47.09 46.74 47.02 339,142 -0.12(-0.26%)
Mar 02, 2012 47.25 47.26 46.99 47.14 344,278 -0.36(-0.76%)
Mar 01, 2012 47.29 47.59 47.26 47.50 396,397 +0.44(+0.93%)
Feb 29, 2012 47.72 47.80 46.98 47.06 116,745 -0.53(-1.11%)
Feb 28, 2012 47.28 47.59 47.15 47.59 220,482 +0.38(+0.80%)
Feb 27, 2012 46.83 47.29 46.71 47.21 138,321 -0.32(-0.67%)
Feb 24, 2012 47.35 47.55 47.30 47.53 138,885 +0.44(+0.93%)
Feb 23, 2012 46.83 47.13 46.59 47.09 145,589 +0.26(+0.56%)
Feb 22, 2012 46.87 46.94 46.74 46.83 135,668 -0.15(-0.32%)
Feb 21, 2012 47.11 47.26 46.87 46.98 86,664 +0.08(+0.17%)
Feb 17, 2012 46.94 46.99 46.66 46.90 119,232 +0.27(+0.58%)
Feb 16, 2012 45.89 46.66 45.89 46.63 95,968 +0.60(+1.30%)
Feb 15, 2012 46.44 46.44 46.00 46.03 108,392 +0.02(+0.04%)
Feb 14, 2012 46.11 46.21 45.69 46.01 92,862 -0.37(-0.80%)
Feb 13, 2012 46.32 46.46 46.16 46.38 144,011 +0.54(+1.18%)
Feb 10, 2012 45.88 46.00 45.68 45.84 177,900 -0.97(-2.07%)
Feb 09, 2012 46.95 46.95 46.60 46.81 100,372 +0.13(+0.28%)
Feb 08, 2012 46.61 46.77 46.41 46.68 92,125 +0.23(+0.50%)
Feb 07, 2012 46.23 46.52 46.01 46.45 83,167 +0.29(+0.63%)
Feb 06, 2012 45.97 46.23 45.93 46.16 149,414 -0.24(-0.52%)
Feb 03, 2012 46.02 46.43 45.97 46.40 169,861 +0.65(+1.42%)
Feb 02, 2012 45.66 45.87 45.58 45.75 189,439 +0.18(+0.39%)
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.