EAFE Value Ishares MSCI ETF (NY: EFV )

56.93 -0.40 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.86 23.96 23.67 23.95 629,810 +0.45(+1.94%)
May 28, 2009 23.47 23.63 23.12 23.49 258,074 +0.17(+0.73%)
May 27, 2009 23.76 23.76 23.26 23.32 224,877 -0.33(-1.41%)
May 26, 2009 22.95 23.76 22.91 23.66 303,211 +0.41(+1.77%)
May 22, 2009 23.36 23.43 23.16 23.25 190,946 +0.19(+0.81%)
May 21, 2009 23.03 23.15 22.85 23.06 284,161 -0.25(-1.06%)
May 20, 2009 23.37 23.66 23.25 23.31 262,693 +0.14(+0.62%)
May 19, 2009 23.04 23.31 22.92 23.16 273,393 +0.25(+1.10%)
May 18, 2009 22.46 22.93 22.44 22.91 198,655 +0.93(+4.21%)
May 15, 2009 22.24 22.38 21.86 21.99 192,349 -0.17(-0.77%)
May 14, 2009 21.92 22.33 21.88 22.16 346,173 +0.23(+1.05%)
May 13, 2009 22.22 22.27 21.87 21.93 334,856 -0.97(-4.24%)
May 12, 2009 22.90 23.04 22.61 22.90 249,277 +0.18(+0.80%)
May 11, 2009 22.79 22.92 22.68 22.72 314,787 -0.71(-3.04%)
May 08, 2009 22.85 23.46 22.81 23.43 267,786 +1.07(+4.78%)
May 07, 2009 23.08 23.08 22.22 22.36 213,764 -0.45(-1.99%)
May 06, 2009 22.70 22.86 22.39 22.81 337,377 +0.61(+2.74%)
May 05, 2009 22.37 22.43 22.10 22.21 367,033 -0.16(-0.73%)
May 04, 2009 21.76 22.38 21.65 22.37 362,524 +0.85(+3.95%)
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.