EAFE Value Ishares MSCI ETF (NY: EFV )

57.28 +0.79 (+1.40%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.26 28.26 27.81 27.86 538,155 -0.36(-1.28%)
Apr 29, 2010 28.10 28.27 28.01 28.22 181,721 +0.42(+1.53%)
Apr 28, 2010 28.04 28.11 27.53 27.80 228,849 -0.01(-0.04%)
Apr 27, 2010 28.54 28.74 27.77 27.81 374,764 -1.22(-4.20%)
Apr 26, 2010 29.10 29.15 28.98 29.03 274,748 +0.02(+0.06%)
Apr 23, 2010 28.73 29.03 28.65 29.01 326,846 +0.12(+0.43%)
Apr 22, 2010 28.68 28.93 28.51 28.88 156,167 -0.31(-1.07%)
Apr 21, 2010 29.22 29.30 29.04 29.20 135,037 -0.20(-0.69%)
Apr 20, 2010 29.45 29.45 29.33 29.40 190,359 +0.17(+0.58%)
Apr 19, 2010 28.98 29.24 28.88 29.23 127,903 -0.10(-0.33%)
Apr 16, 2010 29.75 29.83 29.15 29.33 175,306 -0.63(-2.10%)
Apr 15, 2010 29.77 30.01 29.77 29.96 213,975 +0.04(+0.13%)
Apr 14, 2010 29.79 29.94 29.71 29.92 130,094 +0.36(+1.21%)
Apr 13, 2010 29.62 29.62 29.36 29.56 137,614 -0.05(-0.15%)
Apr 12, 2010 29.50 29.64 29.50 29.60 103,020 +0.18(+0.62%)
Apr 09, 2010 29.13 29.45 29.08 29.42 118,309 +0.39(+1.35%)
Apr 08, 2010 28.79 29.06 28.69 29.03 105,479 -0.02(-0.08%)
Apr 07, 2010 29.10 29.15 28.94 29.05 155,184 -0.19(-0.66%)
Apr 06, 2010 28.99 29.25 28.96 29.25 218,316 -0.07(-0.25%)
Apr 05, 2010 29.15 29.36 29.09 29.32 202,040 +0.11(+0.37%)
Apr 01, 2010 28.93 29.21 29.21 29.21 240,255 +0.52(+1.82%)
Mar 31, 2010 28.65 28.81 28.57 28.69 163,294 -0.01(-0.04%)
Mar 30, 2010 28.82 28.92 28.62 28.70 242,754 -0.11(-0.37%)
Mar 29, 2010 28.63 28.82 28.60 28.81 291,197 +0.36(+1.27%)
Mar 26, 2010 28.41 28.60 28.36 28.45 112,427 +0.25(+0.90%)
Mar 25, 2010 28.46 28.55 28.18 28.19 88,315 +0.00(+0.00%)
Mar 24, 2010 28.13 28.30 28.10 28.19 202,345 -0.45(-1.58%)
Mar 23, 2010 28.52 28.68 28.41 28.65 268,070 +0.18(+0.64%)
Mar 22, 2010 28.05 28.52 27.97 28.47 372,529 +0.03(+0.10%)
Mar 19, 2010 28.72 28.73 28.30 28.44 271,433 -0.27(-0.93%)
Mar 18, 2010 28.88 28.89 28.58 28.70 256,268 -0.24(-0.82%)
Mar 17, 2010 28.90 29.08 28.89 28.94 265,530 +0.16(+0.56%)
Mar 16, 2010 28.52 28.81 28.44 28.78 251,132 +0.37(+1.31%)
Mar 15, 2010 28.24 28.41 28.24 28.41 253,734 -0.18(-0.63%)
Mar 12, 2010 28.67 28.67 28.48 28.59 111,908 +0.18(+0.64%)
Mar 11, 2010 28.27 28.42 28.18 28.41 374,600 +0.14(+0.48%)
Mar 10, 2010 28.14 28.40 28.10 28.27 253,321 +0.18(+0.63%)
Mar 09, 2010 27.88 28.23 27.88 28.10 374,074 -0.05(-0.16%)
Mar 08, 2010 28.26 28.32 28.10 28.14 329,642 -0.03(-0.12%)
Mar 05, 2010 27.87 28.24 27.80 28.18 175,082 +0.52(+1.87%)
Mar 04, 2010 27.76 27.82 27.53 27.66 339,379 -0.12(-0.42%)
Mar 03, 2010 27.66 27.93 27.62 27.77 935,931 +0.39(+1.43%)
Mar 02, 2010 27.38 27.54 27.23 27.38 329,019 +0.20(+0.75%)
Mar 01, 2010 27.02 27.24 26.97 27.18 343,469 +0.15(+0.54%)
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%)
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.