EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.65 38.81 38.61 38.70 91,726 +0.08(+0.21%)
Nov 29, 2012 38.57 38.70 38.47 38.62 106,584 +0.35(+0.90%)
Nov 28, 2012 37.76 38.28 37.62 38.28 108,220 +0.27(+0.71%)
Nov 27, 2012 38.12 38.23 38.00 38.00 96,675 -0.22(-0.58%)
Nov 26, 2012 38.11 38.25 38.02 38.23 93,734 -0.16(-0.43%)
Nov 23, 2012 38.09 38.39 38.09 38.39 54,014 +0.77(+2.04%)
Nov 21, 2012 37.58 37.64 37.47 37.62 86,411 +0.16(+0.42%)
Nov 20, 2012 37.20 37.47 37.15 37.47 111,731 +0.08(+0.22%)
Nov 19, 2012 37.20 37.52 37.16 37.39 333,501 +0.69(+1.88%)
Nov 16, 2012 36.73 36.78 36.35 36.69 96,329 -0.10(-0.28%)
Nov 15, 2012 36.82 37.01 36.63 36.80 127,248 +0.21(+0.57%)
Nov 14, 2012 37.13 37.16 36.53 36.59 97,098 -0.39(-1.05%)
Nov 13, 2012 36.73 37.21 36.70 36.97 191,466 -0.19(-0.51%)
Nov 12, 2012 37.20 37.25 37.05 37.16 110,000 +0.00(+0.00%)
Nov 09, 2012 36.91 37.30 36.88 37.16 157,182 -0.05(-0.13%)
Nov 08, 2012 37.39 37.53 37.16 37.21 110,328 -0.37(-0.99%)
Nov 07, 2012 37.77 37.77 37.35 37.58 123,739 -0.50(-1.32%)
Nov 06, 2012 37.99 38.18 37.88 38.09 242,500 +0.28(+0.74%)
Nov 05, 2012 37.74 37.86 37.67 37.81 219,287 -0.12(-0.33%)
Nov 02, 2012 38.28 38.28 37.87 37.93 100,834 -0.39(-1.01%)
Nov 01, 2012 38.14 38.39 38.14 38.32 178,245 +0.36(+0.95%)
Oct 31, 2012 38.24 38.26 37.83 37.95 252,415 +0.05(+0.13%)
Oct 26, 2012 37.81 37.90 37.90 37.90 68,626 -0.04(-0.11%)
Oct 25, 2012 38.14 38.26 37.84 37.95 56,826 +0.17(+0.46%)
Oct 24, 2012 37.94 38.04 37.75 37.77 140,926 +0.00(+0.00%)
Oct 23, 2012 37.82 37.89 37.55 37.77 221,253 -0.54(-1.40%)
Oct 19, 2012 38.74 38.74 38.31 38.31 581,393 -0.68(-1.73%)
Oct 18, 2012 38.88 39.25 38.83 38.98 3,143,375 +0.03(+0.08%)
Oct 17, 2012 38.79 39.04 38.72 38.95 113,045 +0.44(+1.13%)
Oct 16, 2012 38.35 38.59 38.32 38.51 136,606 +0.62(+1.63%)
Oct 15, 2012 37.71 37.90 37.56 37.90 100,989 +0.38(+1.01%)
Oct 12, 2012 37.60 37.75 37.40 37.52 150,108 -0.03(-0.09%)
Oct 11, 2012 37.72 37.79 37.53 37.55 55,268 +0.30(+0.80%)
Oct 10, 2012 37.34 37.39 37.15 37.25 44,938 -0.08(-0.22%)
Oct 09, 2012 37.67 37.70 37.31 37.34 113,230 -0.55(-1.46%)
Oct 08, 2012 37.76 37.90 37.75 37.89 120,480 -0.18(-0.48%)
Oct 05, 2012 38.43 38.52 38.01 38.07 170,848 -0.01(-0.02%)
Oct 04, 2012 37.86 38.09 37.83 38.08 59,909 +0.46(+1.23%)
Oct 03, 2012 37.77 37.80 37.54 37.62 78,846 -0.14(-0.37%)
Oct 02, 2012 38.04 38.07 37.66 37.76 70,803 +0.16(+0.42%)
Oct 01, 2012 37.76 38.01 37.60 37.60 119,225 +0.21(+0.57%)
Sep 28, 2012 37.68 37.72 37.29 37.39 74,910 -0.77(-2.01%)
Sep 27, 2012 37.96 38.26 37.82 38.15 89,589 +0.46(+1.22%)
Sep 26, 2012 37.69 37.81 37.52 37.69 165,540 -0.48(-1.25%)
Sep 25, 2012 38.52 38.70 38.14 38.17 80,143 -0.26(-0.69%)
Sep 24, 2012 38.25 38.48 38.15 38.43 63,187 -0.07(-0.17%)
Sep 21, 2012 38.77 38.77 38.47 38.50 94,104 +0.10(+0.26%)
Sep 20, 2012 38.14 38.42 38.08 38.40 104,656 -0.32(-0.83%)
Sep 19, 2012 38.59 38.82 38.51 38.72 115,473 +0.14(+0.36%)
Sep 18, 2012 38.56 38.65 38.46 38.58 113,882 -0.26(-0.68%)
Sep 17, 2012 38.98 39.08 38.77 38.84 57,374 -0.21(-0.55%)
Sep 14, 2012 39.07 39.40 39.04 39.06 83,457 +0.40(+1.02%)
Sep 13, 2012 37.99 38.80 37.86 38.66 198,019 +0.61(+1.60%)
Sep 12, 2012 38.05 38.11 37.89 38.05 57,414 +0.37(+0.98%)
Sep 11, 2012 37.39 37.78 37.39 37.68 75,090 +0.49(+1.33%)
Sep 10, 2012 37.34 37.41 37.16 37.19 111,374 -0.24(-0.64%)
Sep 07, 2012 37.32 37.49 37.26 37.43 141,637 +0.63(+1.70%)
Sep 06, 2012 36.12 36.88 36.12 36.80 255,214 +0.93(+2.59%)
Sep 05, 2012 36.00 36.01 35.82 35.87 158,747 -0.14(-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.