EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.74 28.77 28.57 28.73 187,630 +0.15(+0.54%)
Mar 29, 2012 28.42 28.60 28.32 28.58 156,508 -0.21(-0.72%)
Mar 28, 2012 29.03 29.04 28.63 28.79 330,212 -0.26(-0.88%)
Mar 27, 2012 29.25 29.26 29.03 29.04 111,110 -0.17(-0.59%)
Mar 26, 2012 29.05 29.23 29.05 29.21 122,206 +0.35(+1.21%)
Mar 23, 2012 28.63 28.88 28.55 28.87 167,319 +0.15(+0.53%)
Mar 22, 2012 28.60 28.75 28.58 28.71 108,651 -0.19(-0.66%)
Mar 21, 2012 28.96 29.00 28.77 28.90 283,947 -0.17(-0.59%)
Mar 20, 2012 28.96 29.12 28.86 29.07 293,738 -0.31(-1.06%)
Mar 19, 2012 29.17 29.44 29.13 29.39 86,628 +0.17(+0.59%)
Mar 16, 2012 29.13 29.31 29.13 29.21 97,583 +0.21(+0.74%)
Mar 15, 2012 28.84 29.04 28.76 29.00 205,379 +0.28(+0.96%)
Mar 14, 2012 28.90 28.95 28.64 28.73 140,617 -0.21(-0.74%)
Mar 13, 2012 28.56 28.95 28.52 28.94 147,890 +0.50(+1.74%)
Mar 12, 2012 28.41 28.47 28.25 28.44 70,737 -0.07(-0.26%)
Mar 09, 2012 28.51 28.58 28.42 28.52 141,195 -0.10(-0.34%)
Mar 08, 2012 28.50 28.74 28.42 28.62 409,950 +0.57(+2.05%)
Mar 07, 2012 27.97 28.08 27.87 28.04 169,920 +0.25(+0.90%)
Mar 06, 2012 28.05 28.05 27.68 27.79 207,994 -0.95(-3.31%)
Mar 05, 2012 28.76 28.79 28.57 28.74 554,785 -0.07(-0.26%)
Mar 02, 2012 28.88 28.89 28.73 28.82 563,186 -0.22(-0.76%)
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.