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 (%)
Jan 30, 2009 19.24 19.30 18.71 18.81 0 -0.30(-1.58%)
Jan 29, 2009 19.48 19.50 19.02 19.11 287,182 -0.93(-4.65%)
Jan 28, 2009 20.03 20.21 19.83 20.04 670,415 +0.82(+4.25%)
Jan 27, 2009 19.15 19.34 18.97 19.23 1,448,788 +0.33(+1.77%)
Jan 26, 2009 18.69 19.17 18.63 18.89 1,527,054 +0.48(+2.62%)
Jan 23, 2009 17.75 18.56 17.75 18.41 753,136 -0.18(-0.97%)
Jan 22, 2009 18.49 18.76 18.25 18.59 425,787 -0.40(-2.11%)
Jan 21, 2009 18.54 19.13 18.36 18.99 662,724 +0.77(+4.24%)
Jan 20, 2009 19.03 19.03 18.16 18.22 949,303 -1.70(-8.55%)
Jan 16, 2009 20.30 20.33 19.46 19.92 486,403 +0.07(+0.36%)
Jan 15, 2009 19.71 20.00 19.21 19.85 853,062 +0.14(+0.69%)
Jan 14, 2009 19.92 20.00 19.53 19.71 790,186 -0.86(-4.18%)
Jan 13, 2009 20.64 20.78 20.38 20.57 815,146 -0.54(-2.57%)
Jan 12, 2009 21.48 21.50 20.99 21.12 780,068 -0.48(-2.22%)
Jan 09, 2009 22.14 22.14 21.56 21.59 666,375 -0.75(-3.35%)
Jan 08, 2009 22.07 22.34 21.91 22.34 318,125 +0.32(+1.47%)
Jan 07, 2009 22.29 22.36 21.89 22.02 537,453 -0.37(-1.64%)
Jan 06, 2009 22.21 22.52 22.02 22.39 441,541 +0.32(+1.44%)
Jan 05, 2009 22.13 22.23 21.95 22.07 564,777 -0.45(-1.99%)
Jan 02, 2009 22.17 22.62 21.99 22.52 0 +0.31(+1.38%)
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.