EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.34 29.45 29.27 29.38 127,571 +0.01(+0.04%)
Oct 28, 2010 29.44 29.44 29.20 29.37 99,030 +0.30(+1.04%)
Oct 27, 2010 29.14 29.17 28.80 29.06 214,845 -0.44(-1.49%)
Oct 25, 2010 29.73 29.81 29.50 29.50 158,552 +0.04(+0.14%)
Oct 22, 2010 29.50 29.56 29.40 29.46 79,947 +0.07(+0.24%)
Oct 21, 2010 29.56 29.72 29.19 29.39 184,070 -0.17(-0.57%)
Oct 20, 2010 29.21 29.67 29.17 29.56 136,884 +0.54(+1.88%)
Oct 19, 2010 29.21 29.36 28.90 29.02 227,044 -0.68(-2.30%)
Oct 18, 2010 29.45 29.80 29.44 29.70 160,213 +0.18(+0.60%)
Oct 15, 2010 29.74 29.74 29.33 29.53 197,340 -0.15(-0.50%)
Oct 14, 2010 29.64 29.73 29.48 29.67 134,855 +0.24(+0.83%)
Oct 13, 2010 29.38 29.59 29.31 29.43 106,883 +0.31(+1.07%)
Oct 12, 2010 28.92 29.20 28.73 29.12 129,805 -0.10(-0.34%)
Oct 11, 2010 29.30 29.33 29.11 29.21 90,379 -0.05(-0.16%)
Oct 08, 2010 29.26 29.31 29.05 29.26 124,275 +0.17(+0.60%)
Oct 07, 2010 29.39 29.39 28.92 29.09 169,484 +0.01(+0.02%)
Oct 06, 2010 28.98 29.12 28.94 29.08 160,525 +0.24(+0.82%)
Oct 05, 2010 28.53 28.94 28.51 28.84 121,256 +0.84(+3.00%)
Oct 04, 2010 28.18 28.27 27.89 28.00 248,567 -0.45(-1.59%)
Oct 01, 2010 28.46 28.51 28.27 28.46 301,650 +0.27(+0.97%)
Sep 30, 2010 28.54 28.62 28.02 28.18 252,301 -0.17(-0.61%)
Sep 29, 2010 28.42 28.53 28.27 28.36 119,483 -0.13(-0.47%)
Sep 28, 2010 28.37 28.53 28.05 28.49 296,029 +0.19(+0.68%)
Sep 27, 2010 28.42 28.45 28.27 28.30 133,179 -0.13(-0.47%)
Sep 24, 2010 28.24 28.47 28.20 28.43 125,175 +0.76(+2.74%)
Sep 23, 2010 27.69 27.93 27.60 27.67 269,601 -0.34(-1.22%)
Sep 22, 2010 28.15 28.26 27.92 28.02 176,138 -0.01(-0.02%)
Sep 21, 2010 28.07 28.26 27.82 28.02 250,891 -0.02(-0.06%)
Sep 20, 2010 27.72 28.10 27.64 28.04 398,958 +0.46(+1.66%)
Sep 17, 2010 27.58 27.76 27.47 27.58 173,246 -0.33(-1.18%)
Sep 15, 2010 27.74 27.95 27.61 27.91 325,949 -0.02(-0.06%)
Sep 14, 2010 27.69 28.03 27.57 27.93 306,899 +0.15(+0.54%)
Sep 13, 2010 27.69 27.78 27.63 27.78 191,214 +0.52(+1.91%)
Sep 10, 2010 27.23 27.33 27.21 27.26 73,121 +0.05(+0.19%)
Sep 09, 2010 27.41 27.42 27.11 27.21 97,331 +0.24(+0.88%)
Sep 08, 2010 26.93 27.17 26.93 26.97 137,811 +0.19(+0.69%)
Sep 07, 2010 27.00 27.00 26.76 26.78 115,040 -0.38(-1.41%)
Sep 03, 2010 27.16 27.25 27.02 27.16 221,507 +0.25(+0.93%)
Sep 02, 2010 26.78 26.92 26.70 26.92 92,325 +0.14(+0.54%)
Sep 01, 2010 26.51 26.83 26.46 26.77 235,487 +0.90(+3.47%)
Aug 31, 2010 25.77 26.02 25.68 25.87 406,777 +0.06(+0.25%)
Aug 30, 2010 26.02 26.06 25.80 25.81 124,294 -0.36(-1.39%)
Aug 27, 2010 25.84 26.21 25.65 26.17 342,283 +0.53(+2.06%)
Aug 26, 2010 25.79 25.95 25.61 25.65 155,125 -0.07(-0.27%)
Aug 25, 2010 25.39 25.75 25.36 25.72 138,308 -0.01(-0.02%)
Aug 24, 2010 25.75 25.87 25.53 25.72 164,848 -0.38(-1.46%)
Aug 23, 2010 26.27 26.43 26.10 26.10 111,164 +0.01(+0.02%)
Aug 20, 2010 26.06 26.13 25.92 26.10 217,184 -0.30(-1.14%)
Aug 19, 2010 26.85 26.90 26.22 26.40 394,277 -0.50(-1.85%)
Aug 18, 2010 26.94 27.02 26.77 26.90 193,779 +0.03(+0.11%)
Aug 17, 2010 26.88 27.02 26.74 26.87 141,872 +0.32(+1.20%)
Aug 16, 2010 26.35 26.66 26.30 26.55 248,297 +0.16(+0.59%)
Aug 13, 2010 26.39 26.61 26.38 26.39 144,061 -0.14(-0.52%)
Aug 12, 2010 26.31 26.58 26.28 26.53 294,796 -0.04(-0.15%)
Aug 11, 2010 26.94 26.94 26.54 26.57 661,617 -1.26(-4.52%)
Aug 10, 2010 27.63 27.93 27.42 27.83 477,942 -0.22(-0.78%)
Aug 09, 2010 28.09 28.13 27.98 28.05 93,939 +0.06(+0.21%)
Aug 06, 2010 27.99 28.00 27.65 27.99 135,703 +0.09(+0.31%)
Aug 05, 2010 27.79 27.91 27.67 27.91 141,285 +0.02(+0.06%)
Aug 04, 2010 27.85 27.96 27.71 27.89 146,154 +0.05(+0.19%)
Aug 03, 2010 27.73 27.91 27.64 27.84 557,068 -0.02(-0.08%)
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.