EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.61 40.78 40.48 40.68 65,237 -0.18(-0.43%)
Mar 30, 2011 40.74 40.94 40.63 40.85 90,561 +0.33(+0.81%)
Mar 29, 2011 40.23 40.54 40.09 40.52 114,462 +0.15(+0.36%)
Mar 28, 2011 40.53 40.73 40.37 40.38 304,463 -0.11(-0.27%)
Mar 25, 2011 40.70 40.83 40.48 40.48 144,654 -0.50(-1.22%)
Mar 24, 2011 40.63 41.01 40.49 40.98 116,705 +0.52(+1.29%)
Mar 23, 2011 40.21 40.57 40.02 40.46 68,716 +0.02(+0.06%)
Mar 22, 2011 40.56 40.60 40.24 40.44 117,308 -0.05(-0.11%)
Mar 21, 2011 40.30 40.52 40.28 40.48 100,469 +1.09(+2.77%)
Mar 18, 2011 39.45 39.52 39.19 39.39 202,351 +0.57(+1.46%)
Mar 17, 2011 38.94 39.06 38.66 38.83 142,284 +1.27(+3.39%)
Mar 16, 2011 38.47 38.65 37.16 37.55 258,227 -1.25(-3.22%)
Mar 15, 2011 38.55 39.05 38.49 38.80 426,749 -0.96(-2.41%)
Mar 14, 2011 39.51 39.79 39.33 39.76 169,782 -0.84(-2.06%)
Mar 11, 2011 40.18 40.68 40.18 40.60 198,218 +0.06(+0.15%)
Mar 10, 2011 40.88 40.88 40.51 40.54 194,720 -0.97(-2.33%)
Mar 09, 2011 41.55 41.63 41.37 41.50 100,306 -0.08(-0.18%)
Mar 08, 2011 41.37 41.70 41.14 41.58 196,444 +0.16(+0.38%)
Mar 07, 2011 42.02 42.05 41.26 41.42 104,559 -0.38(-0.91%)
Mar 04, 2011 41.94 42.02 41.48 41.80 193,900 -0.27(-0.64%)
Mar 03, 2011 41.94 42.10 41.78 42.07 248,979 +0.50(+1.20%)
Mar 02, 2011 41.60 41.86 41.49 41.57 268,508 +0.10(+0.24%)
Mar 01, 2011 42.21 42.23 41.46 41.47 115,720 -0.61(-1.44%)
Feb 28, 2011 42.17 42.27 41.89 42.08 117,927 +0.41(+0.98%)
Feb 25, 2011 41.49 41.69 41.47 41.67 68,011 +0.46(+1.12%)
Feb 24, 2011 41.17 41.37 40.93 41.21 279,857 +0.01(+0.03%)
Feb 23, 2011 41.34 41.44 40.94 41.20 149,462 +0.09(+0.21%)
Feb 22, 2011 41.50 41.74 41.04 41.11 413,596 -1.32(-3.11%)
Feb 18, 2011 42.29 42.51 42.22 42.43 87,962 +0.15(+0.36%)
Feb 17, 2011 41.94 42.33 41.94 42.28 399,030 +0.25(+0.60%)
Feb 16, 2011 41.65 42.08 41.65 42.03 179,291 +0.62(+1.50%)
Feb 15, 2011 41.54 41.54 41.32 41.40 190,452 -0.12(-0.30%)
Feb 14, 2011 41.24 41.54 41.24 41.53 356,369 +0.02(+0.06%)
Feb 11, 2011 41.11 41.55 41.09 41.50 319,224 -0.06(-0.15%)
Feb 10, 2011 41.29 41.57 41.12 41.57 177,010 -0.32(-0.77%)
Feb 09, 2011 41.73 41.92 41.61 41.89 288,626 -0.02(-0.04%)
Feb 08, 2011 41.64 41.90 41.55 41.90 200,704 +0.27(+0.64%)
Feb 07, 2011 41.43 41.65 41.34 41.63 250,694 +0.16(+0.39%)
Feb 04, 2011 41.39 41.47 41.09 41.47 108,362 -0.05(-0.11%)
Feb 03, 2011 41.31 41.52 40.97 41.52 154,330 -0.06(-0.14%)
Feb 02, 2011 41.50 41.68 41.44 41.58 174,032 -0.08(-0.19%)
Feb 01, 2011 41.11 41.73 41.04 41.66 263,956 +1.10(+2.71%)
Jan 31, 2011 40.50 40.74 40.47 40.56 258,349 +0.43(+1.07%)
Jan 28, 2011 40.93 41.00 40.08 40.13 159,599 -0.96(-2.33%)
Jan 27, 2011 41.01 41.15 40.87 41.09 267,323 +0.21(+0.51%)
Jan 26, 2011 40.92 40.99 40.72 40.88 125,103 +0.05(+0.11%)
Jan 25, 2011 40.58 40.84 40.43 40.84 116,429 -0.08(-0.19%)
Jan 24, 2011 40.46 40.91 40.46 40.91 371,756 +0.42(+1.04%)
Jan 21, 2011 40.56 40.67 40.35 40.49 148,428 +0.32(+0.79%)
Jan 20, 2011 40.10 40.28 39.80 40.18 138,661 -0.10(-0.25%)
Jan 19, 2011 40.66 40.67 40.19 40.28 466,939 -0.21(-0.53%)
Jan 18, 2011 40.44 40.55 40.37 40.49 309,178 +0.30(+0.74%)
Jan 14, 2011 39.83 40.23 39.83 40.19 243,821 +0.35(+0.87%)
Jan 13, 2011 40.02 40.16 39.82 39.85 99,295 +0.34(+0.85%)
Jan 12, 2011 39.17 39.59 39.12 39.51 503,914 +0.92(+2.39%)
Jan 11, 2011 38.50 38.66 38.37 38.59 565,870 +0.22(+0.58%)
Jan 10, 2011 38.27 38.40 38.04 38.37 563,164 -0.21(-0.54%)
Jan 07, 2011 38.75 38.84 38.35 38.57 337,656 -0.17(-0.44%)
Jan 06, 2011 39.23 39.24 38.59 38.74 175,118 -0.35(-0.90%)
Jan 05, 2011 38.65 39.13 38.65 39.09 128,137 -0.15(-0.39%)
Jan 04, 2011 39.56 39.56 39.03 39.25 182,463 -0.05(-0.12%)
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.