EAFE Value Ishares MSCI ETF (NY: EFV )

49.66 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.63 28.06 27.47 27.91 429,313 -0.04(-0.13%)
Nov 26, 2008 26.99 28.15 26.83 27.95 698,371 +0.26(+0.94%)
Nov 25, 2008 27.86 28.02 27.00 27.69 729,508 +0.44(+1.60%)
Nov 24, 2008 26.01 27.66 25.80 27.26 590,802 +1.98(+7.85%)
Nov 21, 2008 24.97 25.32 23.72 25.27 629,714 +1.41(+5.90%)
Nov 20, 2008 25.07 25.52 23.72 23.86 775,886 -1.13(-4.51%)
Nov 19, 2008 26.69 26.87 24.95 24.99 576,204 -1.98(-7.33%)
Nov 18, 2008 26.59 27.23 26.21 26.97 624,166 +0.04(+0.16%)
Nov 17, 2008 26.98 27.69 26.66 26.92 914,559 -0.37(-1.35%)
Nov 14, 2008 27.77 28.42 27.10 27.29 954,754 -1.59(-5.51%)
Nov 13, 2008 27.18 28.89 26.09 28.89 537,014 +2.07(+7.72%)
Nov 12, 2008 27.77 27.77 26.71 26.82 477,583 -1.41(-5.00%)
Nov 11, 2008 28.41 28.79 27.73 28.23 526,434 -0.99(-3.40%)
Nov 10, 2008 30.30 30.36 28.78 29.22 425,037 -0.60(-2.00%)
Nov 07, 2008 29.17 29.92 29.03 29.81 667,639 +1.60(+5.65%)
Nov 06, 2008 29.76 30.31 28.06 28.22 866,875 -2.19(-7.20%)
Nov 05, 2008 31.55 31.92 30.40 30.41 453,568 -1.52(-4.75%)
Nov 04, 2008 31.09 31.92 30.72 31.92 536,622 +2.13(+7.16%)
Nov 03, 2008 29.68 30.11 29.54 29.79 901,270 -0.16(-0.54%)
Oct 31, 2008 28.62 30.22 28.51 29.95 574,932 +0.16(+0.55%)
Oct 30, 2008 29.95 30.00 28.94 29.79 634,064 +1.07(+3.71%)
Oct 29, 2008 27.79 29.54 27.79 28.72 753,075 +0.95(+3.43%)
Oct 28, 2008 25.93 27.77 25.36 27.77 527,734 +2.70(+10.76%)
Oct 27, 2008 25.52 26.09 25.07 25.07 782,247 -1.66(-6.21%)
Oct 24, 2008 25.84 27.26 25.55 26.73 480,702 -1.90(-6.62%)
Oct 23, 2008 27.94 28.78 27.19 28.63 449,800 +0.84(+3.01%)
Oct 22, 2008 28.96 28.96 27.20 27.79 389,899 -2.19(-7.31%)
Oct 21, 2008 30.60 31.00 29.91 29.98 564,703 -1.59(-5.03%)
Oct 20, 2008 30.53 31.57 30.34 31.57 686,938 +1.77(+5.95%)
Oct 17, 2008 28.96 30.91 28.89 29.80 572,271 -0.45(-1.49%)
Oct 16, 2008 29.28 30.25 27.91 30.25 393,400 +1.76(+6.19%)
Oct 15, 2008 31.43 31.43 28.49 28.49 623,861 -3.43(-10.74%)
Oct 14, 2008 33.40 34.25 31.28 31.91 665,063 -0.81(-2.47%)
Oct 13, 2008 30.16 32.72 29.86 32.72 412,330 +4.45(+15.75%)
Oct 10, 2008 27.09 29.05 26.68 28.27 526,546 -1.33(-4.48%)
Oct 09, 2008 32.13 32.51 29.17 29.60 469,846 -1.66(-5.30%)
Oct 08, 2008 31.65 32.71 30.89 31.25 436,544 -0.89(-2.78%)
Oct 07, 2008 34.30 34.77 32.11 32.15 324,969 -1.57(-4.65%)
Oct 06, 2008 34.37 34.68 32.60 33.71 516,781 -2.35(-6.51%)
Oct 03, 2008 36.39 37.53 35.92 36.06 429,000 +0.18(+0.50%)
Oct 02, 2008 37.05 37.05 35.82 35.88 226,835 -1.52(-4.06%)
Oct 01, 2008 37.19 37.65 34.70 37.40 474,153 +0.04(+0.12%)
Sep 30, 2008 36.67 37.36 36.45 37.36 958,630 +2.26(+6.45%)
Sep 29, 2008 38.06 38.06 34.54 35.09 2,545,022 -5.13(-12.75%)
Sep 26, 2008 39.89 40.23 39.63 40.22 0 -0.26(-0.64%)
Sep 25, 2008 40.25 40.77 40.07 40.48 207,348 +1.09(+2.76%)
Sep 24, 2008 39.85 39.99 39.36 39.40 400,921 +0.17(+0.43%)
Sep 23, 2008 39.86 40.10 39.02 39.23 135,673 -0.69(-1.73%)
Sep 22, 2008 40.88 41.26 39.85 39.92 330,644 -1.24(-3.02%)
Sep 19, 2008 40.20 41.17 39.57 41.16 0 +3.15(+8.28%)
Sep 18, 2008 37.31 38.34 36.36 38.01 287,466 +1.55(+4.25%)
Sep 17, 2008 37.40 37.60 36.25 36.46 576,157 -1.69(-4.43%)
Sep 16, 2008 37.11 38.32 37.03 38.15 273,493 -0.38(-0.97%)
Sep 15, 2008 38.50 39.11 38.29 38.53 2,614,951 -1.93(-4.77%)
Sep 12, 2008 40.09 40.58 39.79 40.45 112,656 +0.47(+1.17%)
Sep 11, 2008 39.10 39.99 38.93 39.99 250,395 -0.11(-0.28%)
Sep 10, 2008 40.52 40.52 39.97 40.10 107,096 +0.21(+0.54%)
Sep 09, 2008 40.68 40.94 39.85 39.88 334,035 -0.85(-2.09%)
Sep 08, 2008 41.45 41.45 40.26 40.73 107,551 +0.92(+2.32%)
Sep 05, 2008 39.80 39.93 39.25 39.81 0 -0.21(-0.52%)
Sep 04, 2008 41.31 41.31 39.96 40.02 163,428 -1.79(-4.29%)
Sep 03, 2008 41.70 41.93 41.54 41.81 136,943 -0.02(-0.05%)
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.