EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.75 28.78 28.58 28.75 187,531 +0.15(+0.53%)
Mar 29, 2012 28.43 28.61 28.33 28.59 156,426 -0.21(-0.72%)
Mar 28, 2012 29.05 29.05 28.65 28.80 330,039 -0.26(-0.88%)
Mar 27, 2012 29.27 29.27 29.05 29.06 111,051 -0.17(-0.59%)
Mar 26, 2012 29.06 29.24 29.06 29.23 122,142 +0.35(+1.21%)
Mar 23, 2012 28.65 28.89 28.56 28.88 167,231 +0.15(+0.53%)
Mar 22, 2012 28.62 28.76 28.59 28.73 108,594 -0.19(-0.66%)
Mar 21, 2012 28.98 29.01 28.79 28.92 283,798 -0.17(-0.59%)
Mar 20, 2012 28.98 29.13 28.87 29.09 293,584 -0.31(-1.06%)
Mar 19, 2012 29.19 29.46 29.14 29.40 86,582 +0.17(+0.59%)
Mar 16, 2012 29.14 29.32 29.14 29.23 97,532 +0.21(+0.74%)
Mar 15, 2012 28.85 29.06 28.77 29.02 205,271 +0.28(+0.96%)
Mar 14, 2012 28.92 28.96 28.65 28.74 140,543 -0.21(-0.74%)
Mar 13, 2012 28.58 28.96 28.53 28.95 147,813 +0.50(+1.74%)
Mar 12, 2012 28.42 28.49 28.26 28.46 70,700 -0.07(-0.26%)
Mar 09, 2012 28.52 28.60 28.43 28.53 141,121 -0.10(-0.34%)
Mar 08, 2012 28.51 28.75 28.44 28.63 409,735 +0.57(+2.05%)
Mar 07, 2012 27.98 28.09 27.88 28.06 169,831 +0.25(+0.90%)
Mar 06, 2012 28.06 28.06 27.70 27.80 207,886 -0.95(-3.31%)
Mar 05, 2012 28.78 28.80 28.59 28.76 554,494 -0.07(-0.26%)
Mar 02, 2012 28.90 28.91 28.74 28.83 562,891 -0.22(-0.76%)
Mar 01, 2012 28.92 29.11 28.91 29.05 648,106 +0.27(+0.93%)
Feb 29, 2012 29.19 29.24 28.73 28.78 190,877 -0.32(-1.11%)
Feb 28, 2012 28.92 29.11 28.84 29.11 360,486 +0.23(+0.80%)
Feb 27, 2012 28.64 28.92 28.57 28.87 226,153 -0.20(-0.67%)
Feb 24, 2012 28.96 29.08 28.93 29.07 227,075 +0.27(+0.93%)
Feb 23, 2012 28.64 28.83 28.50 28.80 238,036 +0.16(+0.56%)
Feb 22, 2012 28.67 28.71 28.59 28.64 221,816 -0.09(-0.32%)
Feb 21, 2012 28.81 28.90 28.67 28.73 141,694 +0.05(+0.17%)
Feb 17, 2012 28.71 28.74 28.54 28.69 194,943 +0.17(+0.58%)
Feb 16, 2012 28.07 28.54 28.07 28.52 156,906 +0.37(+1.30%)
Feb 15, 2012 28.40 28.40 28.13 28.15 177,220 +0.01(+0.04%)
Feb 14, 2012 28.20 28.26 27.94 28.14 151,828 -0.23(-0.80%)
Feb 13, 2012 28.33 28.42 28.23 28.37 235,456 +0.33(+1.18%)
Feb 10, 2012 28.06 28.13 27.94 28.04 290,865 -0.59(-2.07%)
Feb 09, 2012 28.72 28.72 28.50 28.63 164,107 +0.08(+0.28%)
Feb 08, 2012 28.51 28.61 28.39 28.55 150,623 +0.14(+0.50%)
Feb 07, 2012 28.28 28.45 28.14 28.41 135,977 +0.18(+0.63%)
Feb 06, 2012 28.12 28.28 28.09 28.23 244,290 -0.15(-0.52%)
Feb 03, 2012 28.15 28.40 28.12 28.38 277,721 +0.40(+1.42%)
Feb 02, 2012 27.93 28.06 27.88 27.98 309,731 +0.11(+0.40%)
Feb 01, 2012 27.80 28.02 27.77 27.87 257,450 +0.48(+1.74%)
Jan 31, 2012 27.58 27.58 27.24 27.39 416,249 +0.12(+0.45%)
Jan 30, 2012 27.20 27.32 27.13 27.27 269,255 -0.34(-1.24%)
Jan 27, 2012 27.54 27.68 27.48 27.61 226,376 +0.03(+0.11%)
Jan 26, 2012 27.80 27.84 27.53 27.58 950,115 +0.03(+0.11%)
Jan 25, 2012 27.15 27.60 27.05 27.55 268,110 +0.25(+0.92%)
Jan 24, 2012 27.09 27.33 26.99 27.30 289,120 -0.08(-0.29%)
Jan 23, 2012 27.37 27.57 27.34 27.38 453,332 +0.09(+0.34%)
Jan 20, 2012 27.11 27.31 27.05 27.29 276,478 +0.19(+0.70%)
Jan 19, 2012 26.95 27.11 26.86 27.10 225,795 +0.39(+1.44%)
Jan 18, 2012 26.44 26.73 26.39 26.72 242,155 +0.43(+1.65%)
Jan 17, 2012 26.33 26.47 26.28 26.28 390,853 +0.27(+1.03%)
Jan 13, 2012 25.97 26.02 25.74 26.01 175,647 -0.32(-1.21%)
Jan 12, 2012 26.24 26.35 26.09 26.33 226,582 +0.23(+0.89%)
Jan 11, 2012 26.02 26.17 25.91 26.10 200,193 -0.13(-0.51%)
Jan 10, 2012 26.27 26.29 26.17 26.23 239,552 +0.45(+1.76%)
Jan 09, 2012 25.99 25.99 25.72 25.78 791,959 -0.05(-0.19%)
Jan 06, 2012 26.05 26.11 25.77 25.83 259,800 -0.31(-1.19%)
Jan 05, 2012 26.15 26.19 25.98 26.14 362,729 -0.47(-1.77%)
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.