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 (%)
Dec 31, 2008 21.97 22.36 21.86 22.21 964,814 +0.22(+1.00%)
Dec 30, 2008 21.60 21.99 21.38 21.99 1,209,872 +0.72(+3.40%)
Dec 29, 2008 21.65 21.65 21.12 21.27 1,082,145 -0.06(-0.26%)
Dec 26, 2008 21.11 21.43 21.03 21.32 551,309 +0.27(+1.30%)
Dec 24, 2008 20.88 21.09 20.88 21.05 749,957 +0.16(+0.79%)
Dec 23, 2008 21.29 21.30 20.75 20.89 1,288,905 -0.06(-0.28%)
Dec 22, 2008 21.33 21.36 20.61 20.94 1,212,030 -0.22(-1.02%)
Dec 19, 2008 21.36 21.54 21.01 21.16 1,506,057 -0.24(-1.11%)
Dec 18, 2008 22.12 22.19 21.22 21.40 1,528,777 -0.75(-3.40%)
Dec 17, 2008 21.90 22.45 21.78 22.15 3,152,943 -0.30(-1.33%)
Dec 16, 2008 21.17 22.59 21.11 22.45 2,979,794 +1.27(+6.01%)
Dec 15, 2008 21.25 21.35 20.87 21.18 2,316,790 +0.04(+0.20%)
Dec 12, 2008 20.69 21.33 20.56 21.13 1,364,408 -0.00(-0.01%)
Dec 11, 2008 21.34 22.13 20.97 21.14 1,263,168 -0.10(-0.48%)
Dec 10, 2008 21.04 21.29 20.86 21.24 1,772,391 +0.63(+3.07%)
Dec 09, 2008 20.59 21.06 20.45 20.60 2,511,668 -0.19(-0.93%)
Dec 08, 2008 20.34 20.97 20.23 20.80 1,718,812 +1.07(+5.41%)
Dec 05, 2008 19.17 19.78 18.70 19.73 1,354,684 +0.28(+1.42%)
Dec 04, 2008 19.51 19.92 19.09 19.45 1,150,145 -0.61(-3.05%)
Dec 03, 2008 19.54 20.07 19.14 20.07 1,161,911 +0.12(+0.60%)
Dec 02, 2008 19.41 19.95 19.25 19.95 1,298,782 +1.17(+6.21%)
Dec 01, 2008 19.68 19.76 18.78 18.78 1,091,217 -1.65(-8.07%)
Nov 28, 2008 20.22 20.54 20.10 20.43 586,619 -0.03(-0.13%)
Nov 26, 2008 19.75 20.60 19.63 20.46 954,263 +0.19(+0.94%)
Nov 25, 2008 20.39 20.51 19.76 20.27 996,808 +0.32(+1.60%)
Nov 24, 2008 19.04 20.25 18.89 19.95 807,279 +1.45(+7.85%)
Nov 21, 2008 18.28 18.53 17.36 18.49 860,449 +1.03(+5.90%)
Nov 20, 2008 18.35 18.68 17.36 17.46 1,060,180 -0.82(-4.51%)
Nov 19, 2008 19.53 19.67 18.26 18.29 787,332 -1.45(-7.33%)
Nov 18, 2008 19.46 19.93 19.18 19.74 852,868 +0.03(+0.16%)
Nov 17, 2008 19.75 20.27 19.51 19.70 1,249,665 -0.27(-1.35%)
Nov 14, 2008 20.32 20.80 19.83 19.97 1,304,588 -1.17(-5.51%)
Nov 13, 2008 19.89 21.14 19.10 21.14 733,782 +1.51(+7.72%)
Nov 12, 2008 20.33 20.33 19.55 19.62 652,576 -1.03(-5.00%)
Nov 11, 2008 20.79 21.07 20.29 20.66 719,326 -0.73(-3.40%)
Nov 10, 2008 22.17 22.22 21.06 21.38 580,776 -0.44(-2.00%)
Nov 07, 2008 21.35 21.90 21.24 21.82 912,270 +1.17(+5.65%)
Nov 06, 2008 21.78 22.18 20.53 20.65 1,184,509 -1.60(-7.20%)
Nov 05, 2008 23.09 23.36 22.25 22.25 619,761 -1.11(-4.75%)
Nov 04, 2008 22.75 23.36 22.48 23.36 733,247 +1.56(+7.16%)
Nov 03, 2008 21.72 22.03 21.62 21.80 1,231,506 -0.12(-0.54%)
Oct 31, 2008 20.94 22.12 20.87 21.92 785,594 +0.12(+0.55%)
Oct 30, 2008 21.92 21.96 21.18 21.80 866,393 +0.78(+3.71%)
Oct 29, 2008 20.34 21.62 20.34 21.02 1,029,011 +0.70(+3.43%)
Oct 28, 2008 18.98 20.33 18.56 20.32 721,102 +1.97(+10.76%)
Oct 27, 2008 18.68 19.10 18.35 18.35 1,068,872 -1.21(-6.21%)
Oct 24, 2008 18.91 19.95 18.70 19.56 656,838 -1.39(-6.62%)
Oct 23, 2008 20.45 21.06 19.90 20.95 614,612 +0.61(+3.01%)
Oct 22, 2008 21.19 21.19 19.90 20.34 532,763 -1.60(-7.31%)
Oct 21, 2008 22.40 22.69 21.89 21.94 771,617 -1.16(-5.03%)
Oct 20, 2008 22.34 23.11 22.20 23.10 938,641 +1.30(+5.95%)
Oct 17, 2008 21.19 22.62 21.14 21.81 781,958 -0.33(-1.49%)
Oct 16, 2008 21.43 22.14 20.43 22.14 537,547 +1.29(+6.19%)
Oct 15, 2008 23.00 23.00 20.85 20.85 852,451 -2.51(-10.74%)
Oct 14, 2008 24.44 25.07 22.89 23.36 908,750 -0.59(-2.47%)
Oct 13, 2008 22.07 23.95 21.86 23.95 563,412 +3.26(+15.75%)
Oct 10, 2008 19.82 21.26 19.53 20.69 719,479 -0.97(-4.48%)
Oct 09, 2008 23.51 23.80 21.35 21.66 642,003 -1.21(-5.30%)
Oct 08, 2008 23.16 23.94 22.60 22.87 596,499 -0.65(-2.78%)
Oct 07, 2008 25.10 25.45 23.50 23.53 444,042 -1.15(-4.65%)
Oct 06, 2008 25.15 25.38 23.86 24.67 706,137 -1.72(-6.51%)
Oct 03, 2008 26.63 27.46 26.29 26.39 586,191 +0.13(+0.50%)
Oct 02, 2008 27.11 27.11 26.21 26.26 309,950 -1.11(-4.06%)
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.