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 (%)
Mar 28, 2013 41.44 41.54 41.29 41.44 227,133 +0.08(+0.19%)
Mar 27, 2013 41.14 41.40 40.98 41.37 97,664 -0.29(-0.69%)
Mar 26, 2013 41.53 41.65 41.45 41.65 93,434 +0.21(+0.50%)
Mar 25, 2013 42.08 42.11 41.30 41.45 382,240 -0.67(-1.58%)
Mar 22, 2013 41.92 42.17 41.92 42.11 94,471 +0.46(+1.10%)
Mar 21, 2013 41.63 41.92 41.57 41.65 82,113 -0.32(-0.75%)
Mar 20, 2013 41.99 42.11 41.86 41.97 283,999 +0.36(+0.86%)
Mar 19, 2013 41.87 41.98 41.37 41.61 274,740 -0.15(-0.36%)
Mar 18, 2013 41.65 42.06 41.63 41.76 103,875 -0.48(-1.13%)
Mar 15, 2013 42.37 42.40 42.19 42.24 131,258 -0.01(-0.02%)
Mar 14, 2013 42.07 42.32 41.97 42.25 117,820 +0.42(+1.00%)
Mar 13, 2013 41.75 41.96 41.59 41.83 689,565 -0.08(-0.18%)
Mar 12, 2013 42.11 42.22 41.83 41.90 1,525,741 -0.21(-0.49%)
Mar 11, 2013 42.18 42.20 42.04 42.11 3,852,976 -0.10(-0.24%)
Mar 08, 2013 42.06 42.24 41.97 42.21 161,490 +0.15(+0.36%)
Mar 07, 2013 41.95 42.10 41.95 42.06 176,064 +0.11(+0.26%)
Mar 06, 2013 42.13 42.13 41.80 41.95 143,661 +0.14(+0.34%)
Mar 05, 2013 41.72 41.89 41.70 41.81 179,896 +0.52(+1.25%)
Mar 04, 2013 41.16 41.39 41.04 41.30 292,565 +0.06(+0.14%)
Mar 01, 2013 41.08 41.33 40.89 41.24 163,259 -0.11(-0.26%)
Feb 28, 2013 41.40 41.63 41.33 41.35 142,403 -0.10(-0.24%)
Feb 27, 2013 40.80 41.49 40.79 41.45 128,017 +0.58(+1.41%)
Feb 26, 2013 40.91 41.06 40.60 40.87 124,954 -0.69(-1.66%)
Feb 22, 2013 41.35 41.60 41.20 41.56 138,964 +0.54(+1.32%)
Feb 21, 2013 41.15 41.15 40.84 41.02 131,178 -0.67(-1.62%)
Feb 20, 2013 42.17 42.25 41.70 41.70 405,329 -0.56(-1.32%)
Feb 19, 2013 42.01 42.26 41.95 42.25 167,719 +0.52(+1.26%)
Feb 15, 2013 41.92 41.94 41.59 41.73 148,006 -0.17(-0.40%)
Feb 14, 2013 41.72 41.93 41.68 41.90 166,020 -0.31(-0.73%)
Feb 13, 2013 42.21 42.38 42.13 42.20 138,154 +0.10(+0.24%)
Feb 12, 2013 41.95 42.21 41.82 42.10 105,309 +0.26(+0.62%)
Feb 11, 2013 41.99 42.06 41.80 41.85 465,624 -0.07(-0.18%)
Feb 08, 2013 41.83 41.95 41.83 41.92 345,173 +0.27(+0.64%)
Feb 07, 2013 41.88 41.98 41.41 41.65 202,966 -0.32(-0.77%)
Feb 06, 2013 41.67 41.99 41.66 41.98 638,769 +0.28(+0.68%)
Feb 04, 2013 42.20 42.20 41.68 41.70 278,510 -1.00(-2.34%)
Feb 01, 2013 42.63 42.76 42.48 42.70 140,081 +0.22(+0.51%)
Jan 31, 2013 42.53 42.69 42.45 42.48 269,569 -0.15(-0.35%)
Jan 30, 2013 42.59 42.78 42.58 42.63 162,057 +0.01(+0.02%)
Jan 29, 2013 42.35 42.66 42.33 42.62 233,655 +0.37(+0.89%)
Jan 28, 2013 42.35 42.40 42.09 42.25 515,340 -0.14(-0.33%)
Jan 25, 2013 42.30 42.40 42.15 42.39 235,379 +0.42(+0.99%)
Jan 24, 2013 41.79 42.04 41.70 41.97 138,911 +0.33(+0.78%)
Jan 23, 2013 41.65 41.71 41.53 41.65 327,107 -0.16(-0.39%)
Jan 22, 2013 41.70 41.81 41.55 41.81 213,344 -0.05(-0.13%)
Jan 18, 2013 41.84 41.87 41.61 41.86 285,255 +0.02(+0.04%)
Jan 17, 2013 41.85 41.93 41.73 41.85 486,626 +0.34(+0.82%)
Jan 16, 2013 41.41 41.58 41.27 41.50 179,014 -0.32(-0.78%)
Jan 15, 2013 41.64 41.85 41.53 41.83 230,882 -0.12(-0.30%)
Jan 14, 2013 41.94 41.95 41.77 41.95 1,685,593 +0.09(+0.22%)
Jan 11, 2013 41.80 41.93 41.70 41.86 2,695,979 +0.08(+0.20%)
Jan 10, 2013 41.64 41.83 41.52 41.78 716,716 +0.66(+1.60%)
Jan 09, 2013 41.01 41.18 41.00 41.12 791,655 +0.27(+0.65%)
Jan 08, 2013 40.86 40.86 40.60 40.85 417,705 -0.15(-0.37%)
Jan 07, 2013 40.84 41.03 40.77 41.00 189,334 -0.09(-0.21%)
Jan 04, 2013 40.85 41.17 40.75 41.09 160,498 +0.25(+0.62%)
Jan 03, 2013 40.98 41.12 40.77 40.84 260,447 -0.41(-0.99%)
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.