EAFE Value Ishares MSCI ETF (NY: EFV )

50.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.82 44.42 43.65 44.41 463,079 +2.29(+5.44%)
Nov 29, 2011 42.00 42.30 41.89 42.12 476,600 +0.33(+0.79%)
Nov 28, 2011 41.79 41.87 41.49 41.79 238,299 +1.76(+4.40%)
Nov 25, 2011 40.02 40.52 40.01 40.03 77,651 -0.15(-0.37%)
Nov 23, 2011 40.80 40.86 40.12 40.18 216,794 -1.12(-2.71%)
Nov 22, 2011 41.50 41.60 41.09 41.30 173,706 -0.22(-0.53%)
Nov 21, 2011 41.77 41.77 41.26 41.52 188,786 -1.08(-2.54%)
Nov 18, 2011 42.90 42.92 42.53 42.60 186,015 +0.18(+0.42%)
Nov 17, 2011 43.15 43.32 42.31 42.42 162,777 -0.47(-1.10%)
Nov 16, 2011 43.34 43.63 42.89 42.89 156,822 -0.80(-1.83%)
Nov 15, 2011 43.57 43.89 43.29 43.69 236,173 -0.08(-0.18%)
Nov 14, 2011 44.06 44.20 43.57 43.77 279,563 -0.86(-1.93%)
Nov 11, 2011 44.27 44.75 44.20 44.63 75,903 +1.06(+2.44%)
Nov 10, 2011 43.92 43.92 43.09 43.57 162,905 +0.68(+1.58%)
Nov 09, 2011 43.62 43.64 42.81 42.89 186,166 -2.39(-5.28%)
Nov 08, 2011 45.05 45.41 44.56 45.28 134,906 +0.52(+1.16%)
Nov 07, 2011 44.47 44.79 44.14 44.76 147,012 +0.21(+0.47%)
Nov 04, 2011 44.62 44.74 44.05 44.55 134,301 -0.72(-1.59%)
Nov 03, 2011 44.96 45.34 44.15 45.27 80,725 +1.15(+2.61%)
Nov 02, 2011 44.01 44.34 43.75 44.12 167,589 +0.56(+1.29%)
Nov 01, 2011 43.45 44.06 43.25 43.56 316,826 -1.77(-3.89%)
Oct 31, 2011 46.42 46.42 45.30 45.33 297,997 -2.40(-5.02%)
Oct 28, 2011 47.53 47.74 47.42 47.72 169,413 -0.55(-1.14%)
Oct 27, 2011 47.89 48.51 47.47 48.27 222,573 +2.62(+5.74%)
Oct 26, 2011 45.89 45.97 44.80 45.65 110,485 +0.53(+1.17%)
Oct 25, 2011 45.55 45.62 44.95 45.12 123,028 -0.80(-1.74%)
Oct 24, 2011 45.14 45.99 45.14 45.92 156,103 +0.47(+1.03%)
Oct 21, 2011 44.93 45.45 44.93 45.45 108,523 +1.19(+2.69%)
Oct 20, 2011 44.32 44.43 43.65 44.26 132,892 +0.00(+0.00%)
Oct 19, 2011 44.85 44.86 44.18 44.26 105,078 -0.55(-1.23%)
Oct 18, 2011 44.13 45.15 43.74 44.81 129,061 +0.52(+1.17%)
Oct 17, 2011 45.00 45.03 44.21 44.29 114,778 -0.97(-2.14%)
Oct 14, 2011 45.29 45.37 44.94 45.26 108,168 +0.47(+1.05%)
Oct 13, 2011 44.54 44.87 44.16 44.79 228,222 -0.12(-0.27%)
Oct 12, 2011 44.87 45.40 44.79 44.91 259,780 +0.76(+1.72%)
Oct 11, 2011 43.66 44.17 43.56 44.15 128,049 -0.11(-0.25%)
Oct 10, 2011 43.59 44.26 43.59 44.26 135,864 +1.70(+3.99%)
Oct 07, 2011 43.11 43.22 42.40 42.56 144,153 -0.19(-0.44%)
Oct 06, 2011 42.54 42.79 42.42 42.75 210,745 +1.06(+2.54%)
Oct 05, 2011 41.00 41.75 40.75 41.69 132,210 +0.71(+1.73%)
Oct 04, 2011 39.86 41.04 39.41 40.98 223,134 +0.78(+1.94%)
Oct 03, 2011 41.06 41.63 40.20 40.20 301,403 -1.29(-3.11%)
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%)
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.