EAFE Value Ishares MSCI ETF (NY: EFV )

57.04 +0.55 (+0.97%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.81 27.14 26.64 27.03 265,943 +0.22(+0.80%)
Feb 25, 2010 26.48 26.82 26.41 26.82 273,608 -0.17(-0.62%)
Feb 24, 2010 26.88 27.13 26.82 26.98 315,574 +0.16(+0.60%)
Feb 23, 2010 27.14 27.18 26.74 26.82 276,969 -0.40(-1.46%)
Feb 22, 2010 27.34 27.39 27.19 27.22 340,572 +0.08(+0.29%)
Feb 19, 2010 27.01 27.21 26.89 27.14 436,020 -0.15(-0.56%)
Feb 18, 2010 27.17 27.39 27.15 27.29 834,753 +0.10(+0.37%)
Feb 17, 2010 27.33 27.38 27.10 27.19 955,705 +0.03(+0.10%)
Feb 16, 2010 26.72 27.19 26.61 27.16 264,323 +0.65(+2.46%)
Feb 12, 2010 26.34 26.51 26.51 26.51 283,504 -0.36(-1.35%)
Feb 11, 2010 26.55 26.88 26.30 26.87 147,561 +0.22(+0.81%)
Feb 10, 2010 26.72 26.77 26.42 26.66 165,608 -0.14(-0.51%)
Feb 09, 2010 26.54 27.04 26.30 26.79 197,658 +0.80(+3.08%)
Feb 08, 2010 26.21 26.48 25.98 25.99 308,328 -0.31(-1.19%)
Feb 05, 2010 26.40 26.47 25.78 26.31 952,706 -0.22(-0.84%)
Feb 04, 2010 27.21 27.21 26.52 26.53 294,433 -1.17(-4.21%)
Feb 03, 2010 27.87 27.90 27.54 27.70 576,713 -0.31(-1.11%)
Feb 02, 2010 27.77 28.09 27.66 28.01 162,893 +0.39(+1.39%)
Feb 01, 2010 27.54 27.65 27.46 27.62 741,968 +0.53(+1.94%)
Jan 29, 2010 27.54 27.66 27.04 27.09 604,608 -0.33(-1.22%)
Jan 28, 2010 28.05 28.05 27.29 27.43 908,765 -0.59(-2.10%)
Jan 27, 2010 27.83 28.04 27.59 28.02 287,554 -0.03(-0.10%)
Jan 26, 2010 28.05 28.32 27.92 28.05 183,527 -0.24(-0.84%)
Jan 25, 2010 28.47 28.48 28.17 28.28 240,737 +0.46(+1.67%)
Jan 22, 2010 28.40 28.46 27.81 27.82 379,100 -0.62(-2.16%)
Jan 21, 2010 29.07 29.13 28.28 28.44 325,829 -0.66(-2.28%)
Jan 20, 2010 29.25 29.25 28.81 29.10 400,802 -0.78(-2.62%)
Jan 19, 2010 29.46 29.88 29.42 29.88 392,576 +0.28(+0.94%)
Jan 15, 2010 29.80 29.60 29.60 29.60 517,934 -0.45(-1.51%)
Jan 14, 2010 29.87 30.07 29.80 30.06 192,066 +0.19(+0.65%)
Jan 13, 2010 29.79 29.92 29.58 29.86 159,865 +0.17(+0.59%)
Jan 12, 2010 29.68 29.80 29.56 29.69 194,324 -0.26(-0.87%)
Jan 11, 2010 29.93 30.02 29.86 29.95 340,332 +0.16(+0.55%)
Jan 08, 2010 29.58 29.79 29.47 29.79 227,275 +0.31(+1.06%)
Jan 07, 2010 29.42 29.52 29.29 29.47 116,951 -0.12(-0.40%)
Jan 06, 2010 29.50 29.66 29.33 29.59 195,007 +0.09(+0.29%)
Jan 05, 2010 29.51 29.64 29.34 29.51 221,963 +0.18(+0.63%)
Jan 04, 2010 29.08 29.41 29.08 29.32 280,853 +0.81(+2.83%)
Dec 31, 2009 28.96 28.52 28.52 28.52 506,460 -0.27(-0.94%)
Dec 30, 2009 28.60 28.81 28.59 28.79 239,591 -0.14(-0.49%)
Dec 29, 2009 29.10 29.10 28.81 28.93 175,905 +0.05(+0.16%)
Dec 28, 2009 28.88 28.88 28.76 28.88 221,500 +0.10(+0.35%)
Dec 24, 2009 28.75 28.79 28.60 28.78 69,884 +0.18(+0.63%)
Dec 23, 2009 28.60 28.64 27.80 28.60 322,600 +0.19(+0.68%)
Dec 22, 2009 28.34 28.42 28.20 28.41 254,020 +0.23(+0.81%)
Dec 21, 2009 28.15 28.33 28.10 28.18 244,381 +0.16(+0.56%)
Dec 18, 2009 28.07 28.17 27.76 28.02 250,546 -0.07(-0.26%)
Dec 17, 2009 28.25 28.26 27.98 28.10 315,040 -0.65(-2.28%)
Dec 16, 2009 28.69 28.89 28.63 28.75 215,123 +0.35(+1.24%)
Dec 15, 2009 28.35 28.50 28.27 28.40 355,529 -0.21(-0.74%)
Dec 14, 2009 28.65 28.71 28.60 28.61 712,944 +0.20(+0.71%)
Dec 11, 2009 28.51 28.52 28.34 28.41 275,518 -0.02(-0.06%)
Dec 10, 2009 28.61 28.63 28.39 28.43 721,376 +0.02(+0.08%)
Dec 09, 2009 28.30 28.43 28.08 28.40 240,731 -0.04(-0.14%)
Dec 08, 2009 28.59 28.59 28.35 28.44 182,057 -0.46(-1.59%)
Dec 07, 2009 28.91 29.17 28.85 28.90 1,361,575 -0.23(-0.79%)
Dec 04, 2009 29.48 29.65 28.97 29.13 752,377 -0.07(-0.23%)
Dec 03, 2009 29.42 29.65 29.15 29.20 596,810 -0.18(-0.62%)
Dec 02, 2009 29.30 29.53 29.27 29.38 170,672 +0.02(+0.07%)
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.