EAFE Value Ishares MSCI ETF (NY: EFV )

51.01 USD -0.55 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 30.22 31.03 30.20 30.39 0 -0.19(-0.62%)
Feb 26, 2009 31.26 31.54 30.53 30.58 318,891 -0.05(-0.16%)
Feb 25, 2009 30.99 31.12 30.19 30.63 201,051 -0.73(-2.33%)
Feb 24, 2009 30.43 31.52 30.18 31.36 488,594 +1.22(+4.05%)
Feb 23, 2009 31.75 31.75 30.09 30.14 425,745 -1.27(-4.04%)
Feb 20, 2009 30.97 31.82 30.88 31.41 529,619 -0.58(-1.81%)
Feb 19, 2009 32.86 33.03 31.92 31.99 343,309 -0.13(-0.40%)
Feb 18, 2009 32.48 32.48 31.75 32.12 415,514 +0.06(+0.19%)
Feb 17, 2009 32.58 32.67 32.05 32.06 338,210 -2.15(-6.28%)
Feb 13, 2009 34.57 34.72 34.17 34.21 186,492 -0.46(-1.33%)
Feb 12, 2009 34.17 34.71 33.69 34.67 263,838 -0.11(-0.32%)
Feb 11, 2009 35.14 35.18 34.37 34.78 172,973 +0.20(+0.58%)
Feb 10, 2009 36.06 36.31 34.44 34.58 472,214 -1.89(-5.18%)
Feb 09, 2009 36.30 36.76 36.19 36.47 314,120 +0.06(+0.16%)
Feb 06, 2009 35.61 36.55 35.61 36.41 361,439 +0.97(+2.74%)
Feb 05, 2009 34.86 35.74 34.47 35.44 242,090 +0.44(+1.26%)
Feb 04, 2009 35.14 35.85 34.85 35.00 454,934 -0.04(-0.11%)
Feb 03, 2009 34.54 35.35 34.19 35.04 469,564 +0.98(+2.88%)
Feb 02, 2009 33.47 34.30 33.47 34.06 405,359 -0.28(-0.82%)
Jan 30, 2009 35.12 35.24 34.15 34.34 0 -0.55(-1.58%)
Jan 29, 2009 35.57 35.61 34.73 34.89 157,300 -1.70(-4.65%)
Jan 28, 2009 36.57 36.90 36.20 36.59 367,211 +1.49(+4.25%)
Jan 27, 2009 34.96 35.31 34.64 35.10 793,554 +0.61(+1.77%)
Jan 26, 2009 34.13 35.00 34.02 34.49 836,423 +0.88(+2.62%)
Jan 23, 2009 32.41 33.88 32.41 33.61 412,520 -0.33(-0.97%)
Jan 22, 2009 33.75 34.25 33.31 33.94 233,219 -0.73(-2.11%)
Jan 21, 2009 33.85 34.93 33.52 34.67 362,998 +1.41(+4.24%)
Jan 20, 2009 34.74 34.74 33.16 33.26 519,968 -3.11(-8.55%)
Jan 16, 2009 37.06 37.11 35.54 36.37 266,421 +0.13(+0.36%)
Jan 15, 2009 35.98 36.52 35.07 36.24 467,253 +0.25(+0.69%)
Jan 14, 2009 36.37 36.52 35.65 35.99 432,814 -1.57(-4.18%)
Jan 13, 2009 37.69 37.93 37.21 37.56 446,485 -0.99(-2.57%)
Jan 12, 2009 39.21 39.26 38.32 38.55 427,272 -0.87(-2.21%)
Jan 09, 2009 40.42 40.42 39.36 39.42 364,998 -1.37(-3.35%)
Jan 08, 2009 40.29 40.79 40.00 40.79 174,249 +0.59(+1.47%)
Jan 07, 2009 40.70 40.82 39.96 40.20 294,383 -0.67(-1.64%)
Jan 06, 2009 40.54 41.11 40.21 40.87 241,848 +0.58(+1.44%)
Jan 05, 2009 40.41 40.59 40.08 40.29 309,349 -0.82(-1.99%)
Jan 02, 2009 40.48 41.29 40.15 41.11 0 +0.56(+1.38%)
Jan 01, 2009 40.11 40.82 39.91 40.55 0 +0.00(+0.00%)
Dec 31, 2008 40.11 40.82 39.91 40.55 528,464 +0.40(+1.00%)
Dec 30, 2008 39.44 40.15 39.03 40.15 662,691 +1.32(+3.40%)
Dec 29, 2008 39.53 39.53 38.56 38.83 592,730 -0.10(-0.26%)
Dec 26, 2008 38.54 39.12 38.39 38.93 301,972 +0.50(+1.30%)
Dec 24, 2008 38.12 38.51 38.12 38.43 410,779 +0.30(+0.79%)
Dec 23, 2008 38.87 38.88 37.88 38.13 705,980 -0.51(-1.32%)
Dec 22, 2008 39.36 39.40 38.02 38.64 656,966 -0.40(-1.02%)
Dec 19, 2008 39.41 39.73 38.76 39.04 816,340 -0.44(-1.11%)
Dec 18, 2008 40.80 40.93 39.15 39.48 828,655 -1.39(-3.40%)
Dec 17, 2008 40.41 41.41 40.19 40.87 1,709,014 -0.55(-1.33%)
Dec 16, 2008 39.05 41.67 38.95 41.42 1,615,161 +2.35(+6.01%)
Dec 15, 2008 39.20 39.38 38.51 39.07 1,255,788 +0.08(+0.21%)
Dec 12, 2008 38.17 39.35 37.94 38.99 739,561 -0.00(-0.01%)
Dec 11, 2008 39.37 40.83 38.69 38.99 684,685 -0.19(-0.48%)
Dec 10, 2008 38.81 39.28 38.49 39.18 960,703 +1.17(+3.07%)
Dec 09, 2008 37.99 38.86 37.73 38.01 1,361,419 -0.36(-0.93%)
Dec 08, 2008 37.53 38.68 37.33 38.37 931,661 +1.97(+5.41%)
Dec 05, 2008 35.37 36.49 34.50 36.40 734,290 +0.51(+1.42%)
Dec 04, 2008 36.00 36.75 35.21 35.89 623,422 -1.13(-3.05%)
Dec 03, 2008 36.04 37.03 35.31 37.02 629,800 +0.22(+0.60%)
Dec 02, 2008 35.80 36.80 35.52 36.80 703,989 +2.15(+6.20%)
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.