EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.88 23.88 23.37 23.62 222,679 -0.18(-0.75%)
Jun 29, 2009 23.74 23.89 23.61 23.80 926,144 +0.22(+0.95%)
Jun 26, 2009 23.60 23.65 23.43 23.57 310,345 -0.04(-0.17%)
Jun 25, 2009 23.47 23.61 23.47 23.61 158,406 +0.46(+1.98%)
Jun 24, 2009 23.41 23.64 23.05 23.15 1,546,435 +0.11(+0.46%)
Jun 23, 2009 22.91 23.16 22.81 23.05 472,262 +0.18(+0.80%)
Jun 22, 2009 23.29 23.29 22.79 22.86 435,647 -0.79(-3.34%)
Jun 19, 2009 23.72 23.76 23.52 23.65 250,325 +0.40(+1.72%)
Jun 18, 2009 23.27 23.53 23.12 23.25 345,269 -0.01(-0.02%)
Jun 17, 2009 23.31 23.43 22.95 23.26 825,380 -0.01(-0.02%)
Jun 16, 2009 23.72 23.76 23.26 23.26 425,023 -0.34(-1.44%)
Jun 15, 2009 24.11 24.11 23.43 23.60 437,180 -0.87(-3.54%)
Jun 12, 2009 24.42 24.55 24.24 24.47 233,619 -0.17(-0.69%)
Jun 11, 2009 24.41 24.83 24.37 24.64 322,108 +0.51(+2.11%)
Jun 10, 2009 24.63 24.63 23.84 24.13 575,055 +0.04(+0.16%)
Jun 09, 2009 24.07 24.23 23.86 24.09 338,994 +0.23(+0.97%)
Jun 08, 2009 23.64 24.00 23.53 23.86 417,881 +0.03(+0.11%)
Jun 05, 2009 24.43 24.43 23.78 23.83 490,453 -0.45(-1.85%)
Jun 04, 2009 24.39 24.39 23.99 24.28 472,698 +0.25(+1.03%)
Jun 03, 2009 24.37 24.73 23.82 24.04 607,725 -0.82(-3.29%)
Jun 02, 2009 24.64 24.92 24.56 24.85 818,466 +0.18(+0.74%)
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.