EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.05 35.48 34.83 35.34 203,405 +0.28(+0.80%)
Feb 25, 2010 34.63 35.06 34.53 35.06 209,268 -0.22(-0.62%)
Feb 24, 2010 35.14 35.48 35.07 35.28 241,365 +0.21(+0.60%)
Feb 23, 2010 35.48 35.54 34.96 35.07 211,839 -0.52(-1.46%)
Feb 22, 2010 35.75 35.81 35.55 35.59 260,485 +0.10(+0.29%)
Feb 19, 2010 35.31 35.58 35.15 35.48 333,488 -0.20(-0.56%)
Feb 18, 2010 35.52 35.81 35.49 35.68 638,458 +0.13(+0.37%)
Feb 17, 2010 35.73 35.80 35.43 35.55 730,967 +0.04(+0.10%)
Feb 16, 2010 34.93 35.55 34.80 35.51 202,166 +0.85(+2.46%)
Feb 12, 2010 34.44 34.66 34.66 34.66 216,837 -0.47(-1.35%)
Feb 11, 2010 34.71 35.14 34.39 35.14 112,862 +0.28(+0.81%)
Feb 10, 2010 34.93 35.00 34.54 34.85 126,664 -0.18(-0.51%)
Feb 09, 2010 34.70 35.36 34.39 35.03 151,178 +1.05(+3.08%)
Feb 08, 2010 34.27 34.63 33.97 33.98 235,823 -0.41(-1.19%)
Feb 05, 2010 34.52 34.60 33.71 34.39 728,673 -0.29(-0.84%)
Feb 04, 2010 35.58 35.58 34.67 34.68 225,196 -1.53(-4.21%)
Feb 03, 2010 36.43 36.48 36.00 36.21 441,096 -0.41(-1.11%)
Feb 02, 2010 36.31 36.72 36.17 36.62 124,588 +0.50(+1.39%)
Feb 01, 2010 36.01 36.15 35.91 36.11 567,491 +0.69(+1.94%)
Jan 29, 2010 36.00 36.17 35.36 35.43 462,432 -0.44(-1.22%)
Jan 28, 2010 36.67 36.68 35.68 35.86 695,065 -0.77(-2.10%)
Jan 27, 2010 36.39 36.66 36.08 36.63 219,934 -0.04(-0.10%)
Jan 26, 2010 36.67 37.03 36.51 36.67 140,370 -0.31(-0.84%)
Jan 25, 2010 37.22 37.23 36.83 36.98 184,126 +0.61(+1.67%)
Jan 22, 2010 37.13 37.21 36.37 36.37 289,953 -0.80(-2.16%)
Jan 21, 2010 38.01 38.09 36.98 37.18 249,209 -0.87(-2.28%)
Jan 20, 2010 38.25 38.25 37.66 38.05 306,552 -1.02(-2.62%)
Jan 19, 2010 38.52 39.07 38.47 39.07 300,260 +0.36(+0.94%)
Jan 15, 2010 38.97 38.71 38.71 38.71 396,140 -0.59(-1.51%)
Jan 14, 2010 39.05 39.32 38.96 39.30 146,901 +0.25(+0.65%)
Jan 13, 2010 38.94 39.12 38.67 39.05 122,272 +0.23(+0.59%)
Jan 12, 2010 38.80 38.97 38.65 38.82 148,628 -0.34(-0.87%)
Jan 11, 2010 39.14 39.25 39.05 39.16 260,302 +0.21(+0.55%)
Jan 08, 2010 38.67 38.95 38.54 38.94 173,830 +0.41(+1.06%)
Jan 07, 2010 38.47 38.60 38.30 38.54 89,450 -0.16(-0.40%)
Jan 06, 2010 38.57 38.78 38.35 38.69 149,150 +0.11(+0.29%)
Jan 05, 2010 38.59 38.75 38.36 38.58 169,767 +0.24(+0.63%)
Jan 04, 2010 38.02 38.45 38.02 38.34 214,809 +1.05(+2.83%)
Dec 31, 2009 37.86 37.28 37.28 37.28 387,364 -0.36(-0.94%)
Dec 30, 2009 37.39 37.66 37.38 37.64 183,250 -0.19(-0.49%)
Dec 29, 2009 38.05 38.05 37.66 37.82 134,540 +0.06(+0.16%)
Dec 28, 2009 37.77 37.77 37.60 37.77 169,414 +0.13(+0.35%)
Dec 24, 2009 37.59 37.64 37.39 37.63 53,450 +0.24(+0.63%)
Dec 23, 2009 37.39 37.45 36.35 37.40 246,739 +0.25(+0.68%)
Dec 22, 2009 37.05 37.16 36.87 37.14 194,286 -0.14(-0.38%)
Dec 21, 2009 37.24 37.48 37.17 37.28 184,704 +0.21(+0.56%)
Dec 18, 2009 37.14 37.27 36.73 37.08 189,364 -0.10(-0.26%)
Dec 17, 2009 37.38 37.40 37.02 37.17 238,109 -0.87(-2.28%)
Dec 16, 2009 37.97 38.22 37.88 38.04 162,591 +0.47(+1.24%)
Dec 15, 2009 37.51 37.71 37.40 37.57 268,711 -0.28(-0.74%)
Dec 14, 2009 37.91 37.99 37.84 37.85 538,847 +0.27(+0.71%)
Dec 11, 2009 37.72 37.74 37.49 37.59 208,238 -0.02(-0.06%)
Dec 10, 2009 37.85 37.88 37.57 37.61 545,220 +0.03(+0.08%)
Dec 09, 2009 37.45 37.62 37.15 37.58 181,946 -0.05(-0.14%)
Dec 08, 2009 37.82 37.83 37.51 37.63 137,599 -0.61(-1.59%)
Dec 07, 2009 38.25 38.60 38.17 38.24 1,029,086 -0.30(-0.79%)
Dec 04, 2009 39.00 39.23 38.34 38.54 568,651 -0.09(-0.23%)
Dec 03, 2009 38.93 39.24 38.57 38.63 451,073 -0.24(-0.62%)
Dec 02, 2009 38.77 39.07 38.72 38.87 128,995 +0.03(+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.