EAFE Value Ishares MSCI ETF (NY: EFV )

54.41 -0.09 (-0.17%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.63 37.69 36.44 36.53 952,028 -1.44(-3.79%)
Oct 29, 2009 37.41 38.05 37.40 37.97 238,938 +1.26(+3.42%)
Oct 28, 2009 37.40 37.52 36.58 36.72 455,108 -1.08(-2.85%)
Oct 27, 2009 38.16 38.28 37.67 37.80 218,477 -0.31(-0.82%)
Oct 26, 2009 38.94 39.18 37.94 38.11 288,847 -0.66(-1.70%)
Oct 23, 2009 38.92 38.92 38.62 38.77 270,802 -0.66(-1.67%)
Oct 22, 2009 39.05 39.54 38.72 39.42 134,274 +0.28(+0.72%)
Oct 21, 2009 39.09 39.73 39.09 39.14 173,677 -0.13(-0.34%)
Oct 20, 2009 38.98 39.28 38.97 39.28 563,175 -0.15(-0.38%)
Oct 19, 2009 39.25 39.58 39.05 39.42 169,877 +0.53(+1.35%)
Oct 16, 2009 38.85 39.01 38.61 38.90 257,376 -0.63(-1.59%)
Oct 15, 2009 39.22 39.54 39.18 39.53 178,931 +0.16(+0.41%)
Oct 14, 2009 39.22 39.46 39.10 39.37 189,596 +0.89(+2.31%)
Oct 13, 2009 38.49 38.59 38.24 38.48 190,355 -0.10(-0.25%)
Oct 12, 2009 38.81 38.81 38.45 38.57 113,195 +0.25(+0.66%)
Oct 09, 2009 38.28 38.37 38.11 38.32 214,936 -0.06(-0.15%)
Oct 08, 2009 38.34 38.64 38.10 38.38 214,967 +0.64(+1.69%)
Oct 07, 2009 37.73 37.86 37.54 37.74 230,853 +0.08(+0.22%)
Oct 06, 2009 37.42 37.92 37.42 37.66 268,210 +0.73(+1.97%)
Oct 05, 2009 36.42 37.05 36.40 36.94 202,926 +0.59(+1.61%)
Oct 02, 2009 36.29 36.75 36.21 36.35 310,008 -0.48(-1.31%)
Oct 01, 2009 37.77 37.77 36.78 36.83 256,599 -1.08(-2.85%)
Sep 30, 2009 38.31 38.34 37.65 37.91 1,434,791 -0.05(-0.14%)
Sep 29, 2009 38.10 38.18 37.73 37.97 265,440 -0.17(-0.45%)
Sep 28, 2009 37.51 38.37 37.51 38.14 871,623 +0.64(+1.71%)
Sep 25, 2009 37.68 37.91 37.40 37.49 186,288 -0.15(-0.41%)
Sep 24, 2009 38.51 38.61 37.43 37.65 542,104 -0.58(-1.51%)
Sep 23, 2009 38.74 38.97 38.22 38.22 496,738 -0.36(-0.94%)
Sep 22, 2009 38.70 38.77 38.45 38.59 462,953 +0.50(+1.32%)
Sep 21, 2009 37.94 38.16 37.76 38.08 234,989 -0.47(-1.21%)
Sep 18, 2009 38.68 38.72 38.42 38.55 163,161 +0.17(+0.44%)
Sep 17, 2009 38.38 38.68 38.21 38.38 1,431,412 +0.01(+0.04%)
Sep 16, 2009 38.30 38.62 38.13 38.37 290,038 +0.57(+1.51%)
Sep 15, 2009 37.62 37.92 37.33 37.80 360,334 -0.01(-0.04%)
Sep 14, 2009 37.31 37.82 37.26 37.81 201,160 +0.04(+0.12%)
Sep 11, 2009 38.04 38.18 37.65 37.77 206,645 -0.17(-0.45%)
Sep 10, 2009 37.53 37.96 37.21 37.94 442,599 +0.39(+1.03%)
Sep 09, 2009 37.40 37.71 37.26 37.55 433,453 +0.41(+1.12%)
Sep 08, 2009 37.21 37.38 36.91 37.14 734,534 +0.74(+2.03%)
Sep 04, 2009 35.88 36.53 35.79 36.40 505,715 +0.59(+1.63%)
Sep 03, 2009 35.88 35.99 35.53 35.81 213,611 +0.22(+0.62%)
Sep 02, 2009 35.47 35.77 35.31 35.59 162,260 -0.10(-0.27%)
Sep 01, 2009 36.27 36.67 35.54 35.68 173,298 -1.01(-2.75%)
Aug 31, 2009 36.57 36.71 36.37 36.69 183,593 -0.26(-0.70%)
Aug 28, 2009 37.31 37.35 36.80 36.95 108,536 +0.04(+0.12%)
Aug 27, 2009 36.62 37.07 36.17 36.91 183,112 +0.36(+0.97%)
Aug 26, 2009 36.56 36.63 36.31 36.55 811,011 -0.24(-0.66%)
Aug 25, 2009 36.80 37.07 36.67 36.80 226,052 +0.38(+1.04%)
Aug 24, 2009 36.51 36.73 36.29 36.42 397,024 +0.14(+0.39%)
Aug 21, 2009 36.00 36.43 36.00 36.27 131,341 +0.78(+2.21%)
Aug 20, 2009 35.18 35.65 35.13 35.49 98,235 +0.37(+1.05%)
Aug 19, 2009 34.60 35.31 34.43 35.12 356,103 +0.28(+0.81%)
Aug 18, 2009 34.57 35.04 34.49 34.84 117,017 +0.55(+1.60%)
Aug 17, 2009 34.32 34.42 34.17 34.29 241,267 -1.22(-3.43%)
Aug 14, 2009 35.90 36.03 35.23 35.51 1,800,208 -0.29(-0.82%)
Aug 13, 2009 35.65 35.86 35.47 35.80 185,747 +0.56(+1.58%)
Aug 12, 2009 34.71 35.48 34.71 35.25 311,645 +0.48(+1.38%)
Aug 11, 2009 34.89 34.89 34.53 34.77 371,199 -0.32(-0.91%)
Aug 10, 2009 35.09 35.15 34.88 35.08 147,676 -0.15(-0.42%)
Aug 07, 2009 35.30 35.43 35.08 35.23 189,859 +0.15(+0.42%)
Aug 06, 2009 35.45 35.52 34.85 35.08 176,137 -0.21(-0.61%)
Aug 05, 2009 35.45 35.45 34.77 35.30 167,306 -0.05(-0.15%)
Aug 04, 2009 35.00 35.41 34.97 35.35 199,004 +0.02(+0.06%)
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.