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 (%)
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%)
Sep 04, 2012 36.16 36.21 35.91 36.01 165,768 -0.30(-0.82%)
Aug 31, 2012 36.35 36.45 36.05 36.31 101,080 +0.41(+1.15%)
Aug 30, 2012 36.22 36.23 35.87 35.90 181,650 -0.54(-1.49%)
Aug 29, 2012 36.50 36.54 36.37 36.44 165,049 -0.14(-0.38%)
Aug 27, 2012 36.63 36.71 36.52 36.58 79,545 +0.01(+0.02%)
Aug 24, 2012 36.30 36.67 36.26 36.57 289,564 +0.01(+0.02%)
Aug 23, 2012 36.67 36.74 36.48 36.56 53,991 -0.29(-0.78%)
Aug 22, 2012 36.56 36.93 36.55 36.85 67,473 +0.04(+0.11%)
Aug 21, 2012 36.89 37.12 36.74 36.81 98,700 +0.18(+0.49%)
Aug 20, 2012 36.64 36.69 36.43 36.63 46,601 -0.07(-0.20%)
Aug 17, 2012 36.69 36.75 36.55 36.70 60,855 +0.10(+0.27%)
Aug 16, 2012 36.26 36.68 36.21 36.60 112,349 +0.50(+1.39%)
Aug 15, 2012 36.06 36.17 36.05 36.10 74,907 -0.10(-0.27%)
Aug 14, 2012 36.26 36.27 36.10 36.20 89,423 +0.07(+0.21%)
Aug 13, 2012 36.23 36.28 36.02 36.13 90,255 -0.09(-0.25%)
Aug 10, 2012 35.94 36.23 35.84 36.22 289,159 +0.08(+0.23%)
Aug 09, 2012 36.07 36.27 36.02 36.13 57,037 -0.07(-0.18%)
Aug 08, 2012 36.02 36.30 36.02 36.20 85,982 -0.02(-0.05%)
Aug 07, 2012 36.13 36.45 36.12 36.22 191,090 +0.45(+1.27%)
Aug 06, 2012 35.67 35.94 35.66 35.76 336,879 +0.32(+0.91%)
Aug 03, 2012 35.01 35.58 35.01 35.44 87,833 +1.21(+3.54%)
Aug 02, 2012 34.34 34.64 34.01 34.23 70,197 -0.51(-1.47%)
Aug 01, 2012 34.97 35.08 34.73 34.74 76,721 -0.08(-0.24%)
Jul 31, 2012 34.86 34.97 34.76 34.83 171,594 -0.11(-0.31%)
Jul 30, 2012 34.79 35.03 34.74 34.93 256,610 +0.01(+0.02%)
Jul 27, 2012 34.43 35.06 34.41 34.92 88,378 +0.79(+2.32%)
Jul 26, 2012 33.91 34.17 33.91 34.13 79,827 +1.03(+3.11%)
Jul 25, 2012 33.15 33.22 32.90 33.10 76,346 +0.23(+0.70%)
Jul 24, 2012 33.23 33.24 32.64 32.87 119,971 -0.44(-1.31%)
Jul 23, 2012 33.05 33.36 32.96 33.31 74,846 -0.71(-2.08%)
Jul 20, 2012 34.13 34.18 33.97 34.02 188,107 -0.91(-2.62%)
Jul 19, 2012 34.81 34.97 34.75 34.93 69,243 +0.30(+0.88%)
Jul 18, 2012 34.23 34.71 34.23 34.63 42,730 +0.19(+0.55%)
Jul 17, 2012 34.36 34.52 33.99 34.44 80,054 +0.12(+0.36%)
Jul 16, 2012 34.30 34.44 34.12 34.31 70,722 -0.07(-0.22%)
Jul 13, 2012 33.91 34.42 33.91 34.39 51,279 +0.45(+1.33%)
Jul 12, 2012 33.85 33.99 33.63 33.94 58,462 -0.34(-0.99%)
Jul 11, 2012 34.30 34.38 34.08 34.27 114,288 +0.24(+0.70%)
Jul 10, 2012 34.36 34.45 33.91 34.04 62,826 -0.17(-0.51%)
Jul 09, 2012 34.24 34.26 34.07 34.21 224,674 -0.17(-0.50%)
Jul 06, 2012 34.45 34.49 34.16 34.38 90,838 -0.43(-1.23%)
Jul 05, 2012 34.81 34.90 34.63 34.81 121,021 -0.62(-1.74%)
Jul 03, 2012 35.08 35.43 35.08 35.43 40,574 +0.30(+0.84%)
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.