EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.57 51.67 51.09 51.09 125,681 -1.14(-2.18%)
May 30, 2013 52.08 52.37 51.96 52.23 850,989 +0.30(+0.58%)
May 29, 2013 52.04 52.04 51.72 51.93 80,470 -0.44(-0.84%)
May 28, 2013 52.70 52.84 52.23 52.37 108,257 +0.30(+0.58%)
May 24, 2013 51.98 52.15 51.79 52.07 198,524 -0.70(-1.33%)
May 23, 2013 52.21 52.77 51.80 52.77 103,266 -0.74(-1.38%)
May 22, 2013 54.17 54.60 53.36 53.51 102,756 -0.60(-1.11%)
May 21, 2013 53.83 54.21 53.68 54.11 81,008 +0.13(+0.24%)
May 20, 2013 53.61 54.00 53.57 53.98 66,988 +0.31(+0.58%)
May 17, 2013 53.31 53.67 53.19 53.67 68,846 +0.48(+0.90%)
May 16, 2013 53.30 53.44 53.07 53.19 62,216 -0.35(-0.65%)
May 15, 2013 53.21 53.60 53.21 53.54 91,957 +0.37(+0.70%)
May 13, 2013 53.25 53.27 53.05 53.17 97,705 -0.08(-0.15%)
May 10, 2013 53.18 53.32 52.99 53.25 242,661 -0.08(-0.15%)
May 09, 2013 53.48 53.64 53.12 53.33 88,514 -0.51(-0.95%)
May 08, 2013 53.66 53.92 53.66 53.84 99,809 +0.48(+0.90%)
May 07, 2013 53.39 53.43 53.14 53.36 146,507 +0.14(+0.26%)
May 06, 2013 53.21 53.26 53.02 53.22 65,396 -0.09(-0.17%)
May 03, 2013 53.05 53.41 52.72 53.31 56,808 +0.59(+1.12%)
May 02, 2013 52.28 52.80 52.28 52.72 58,964 +0.31(+0.59%)
May 01, 2013 52.85 52.85 52.38 52.41 72,613 -0.45(-0.85%)
Apr 30, 2013 52.69 52.91 52.65 52.86 286,380 +0.20(+0.38%)
Apr 29, 2013 52.24 52.72 52.22 52.66 165,846 +0.74(+1.43%)
Apr 26, 2013 51.77 51.96 51.83 51.92 58,056 +0.01(+0.02%)
Apr 25, 2013 51.86 52.16 51.82 51.91 76,024 +0.30(+0.58%)
Apr 24, 2013 51.31 51.76 51.31 51.61 63,897 +0.49(+0.96%)
Apr 23, 2013 50.76 51.15 50.40 51.12 53,015 +0.72(+1.43%)
Apr 22, 2013 50.18 50.48 49.94 50.40 82,253 +0.29(+0.58%)
Apr 19, 2013 49.93 50.13 49.87 50.11 95,894 +0.36(+0.72%)
Apr 18, 2013 50.00 50.01 49.55 49.75 207,830 -0.17(-0.34%)
Apr 17, 2013 50.37 50.37 49.65 49.92 60,954 -1.01(-1.98%)
Apr 16, 2013 50.82 50.95 50.55 50.93 74,120 +0.73(+1.45%)
Apr 15, 2013 50.77 50.80 50.16 50.20 64,311 -1.06(-2.07%)
Apr 12, 2013 51.13 51.26 50.94 51.26 43,000 -0.06(-0.12%)
Apr 11, 2013 51.16 51.55 51.10 51.32 70,360 +0.33(+0.65%)
Apr 10, 2013 50.69 51.11 50.68 50.99 91,021 +0.88(+1.76%)
Apr 09, 2013 49.91 50.27 49.71 50.11 100,381 +0.44(+0.89%)
Apr 08, 2013 49.44 49.73 49.43 49.67 131,346 +0.08(+0.16%)
Apr 05, 2013 49.08 49.59 49.00 49.59 226,050 -0.21(-0.42%)
Apr 04, 2013 49.49 49.82 49.40 49.80 76,126 +0.59(+1.20%)
Apr 03, 2013 49.64 49.76 49.14 49.21 156,727 -0.45(-0.91%)
Apr 02, 2013 49.57 49.87 49.51 49.66 175,962 +0.58(+1.18%)
Apr 01, 2013 49.43 49.43 49.00 49.08 292,820 -0.66(-1.32%)
Mar 28, 2013 49.73 49.85 49.55 49.74 189,256 +0.09(+0.19%)
Mar 27, 2013 49.37 49.69 49.18 49.65 81,378 -0.34(-0.69%)
Mar 26, 2013 49.84 49.99 49.75 49.99 77,853 +0.25(+0.50%)
Mar 25, 2013 50.50 50.54 49.57 49.74 318,497 -0.80(-1.58%)
Mar 22, 2013 50.31 50.61 50.31 50.54 78,717 +0.55(+1.10%)
Mar 21, 2013 49.96 50.31 49.89 49.99 68,420 -0.38(-0.75%)
Mar 20, 2013 50.39 50.54 50.24 50.37 236,639 +0.43(+0.86%)
Mar 19, 2013 50.25 50.38 49.65 49.94 228,924 -0.18(-0.36%)
Mar 18, 2013 49.98 50.47 49.96 50.12 86,553 -0.57(-1.13%)
Mar 15, 2013 50.85 50.89 50.63 50.69 109,369 -0.01(-0.02%)
Mar 14, 2013 50.49 50.79 50.37 50.70 98,172 +0.50(+1.00%)
Mar 13, 2013 50.11 50.36 49.92 50.20 574,571 -0.09(-0.18%)
Mar 12, 2013 50.54 50.67 50.20 50.29 1,271,303 -0.25(-0.49%)
Mar 11, 2013 50.62 50.65 50.45 50.54 3,210,440 -0.12(-0.24%)
Mar 08, 2013 50.48 50.69 50.36 50.66 134,560 +0.18(+0.36%)
Mar 07, 2013 50.34 50.53 50.34 50.48 146,703 +0.13(+0.26%)
Mar 06, 2013 50.56 50.56 50.17 50.35 119,704 +0.17(+0.34%)
Mar 05, 2013 50.07 50.27 50.04 50.18 149,896 +0.62(+1.25%)
Mar 04, 2013 49.40 49.67 49.25 49.56 243,776 +0.07(+0.14%)
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.