EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.15 35.38 34.84 35.15 175,260 -0.16(-0.45%)
Jul 29, 2010 35.63 35.81 35.03 35.31 120,635 +0.24(+0.69%)
Jul 28, 2010 35.14 35.26 34.98 35.07 61,901 -0.18(-0.52%)
Jul 27, 2010 35.30 35.35 34.99 35.25 263,664 +0.23(+0.67%)
Jul 26, 2010 34.53 35.01 34.53 35.01 82,663 +0.25(+0.72%)
Jul 23, 2010 34.31 34.78 34.17 34.76 129,101 +0.41(+1.19%)
Jul 22, 2010 34.04 34.48 34.04 34.35 197,007 +1.11(+3.32%)
Jul 21, 2010 33.79 33.86 33.12 33.25 136,699 -0.67(-1.96%)
Jul 20, 2010 33.11 33.92 33.11 33.92 219,976 +0.24(+0.72%)
Jul 19, 2010 33.68 33.86 33.41 33.67 334,240 +0.20(+0.59%)
Jul 16, 2010 33.48 34.12 33.41 33.48 146,528 -1.00(-2.90%)
Jul 15, 2010 34.40 34.54 33.99 34.48 141,045 +0.13(+0.37%)
Jul 14, 2010 34.10 34.42 34.04 34.35 277,713 +0.06(+0.18%)
Jul 13, 2010 34.08 34.35 34.00 34.29 94,025 +0.68(+2.03%)
Jul 12, 2010 33.45 33.65 33.37 33.61 76,417 -0.13(-0.38%)
Jul 09, 2010 33.73 33.75 33.36 33.73 118,813 +0.02(+0.05%)
Jul 08, 2010 33.54 33.75 33.32 33.72 140,019 +0.30(+0.88%)
Jul 07, 2010 32.53 33.45 32.53 33.42 120,427 +1.08(+3.33%)
Jul 06, 2010 32.64 32.82 32.15 32.35 261,715 +0.70(+2.21%)
Jul 02, 2010 31.65 32.05 31.43 31.65 168,770 -0.07(-0.21%)
Jul 01, 2010 31.62 31.74 31.22 31.71 252,475 +0.51(+1.63%)
Jun 30, 2010 31.43 31.78 31.17 31.21 246,901 -0.12(-0.39%)
Jun 29, 2010 31.85 31.88 31.23 31.33 385,647 -1.43(-4.37%)
Jun 25, 2010 32.76 32.82 32.26 32.76 208,717 +0.26(+0.79%)
Jun 24, 2010 32.87 32.93 32.40 32.50 123,972 -0.59(-1.78%)
Jun 23, 2010 33.17 33.35 32.77 33.09 307,019 +0.15(+0.47%)
Jun 22, 2010 33.39 33.52 32.89 32.94 383,900 -0.44(-1.33%)
Jun 21, 2010 33.94 33.95 33.25 33.38 741,207 -0.10(-0.29%)
Jun 18, 2010 33.48 33.59 33.31 33.48 206,828 +0.03(+0.10%)
Jun 17, 2010 33.43 33.48 33.14 33.44 97,761 +0.12(+0.36%)
Jun 16, 2010 33.00 33.44 32.95 33.32 69,924 -0.17(-0.51%)
Jun 15, 2010 32.93 33.50 32.88 33.49 79,596 +0.98(+3.01%)
Jun 14, 2010 32.71 32.86 32.37 32.51 131,529 +0.23(+0.71%)
Jun 11, 2010 31.80 32.30 31.80 32.28 95,831 +0.15(+0.46%)
Jun 10, 2010 31.70 32.16 31.68 32.14 115,191 +1.29(+4.18%)
Jun 09, 2010 31.26 31.52 30.74 30.85 131,108 -0.18(-0.57%)
Jun 08, 2010 30.68 31.06 30.43 31.03 138,512 +0.39(+1.26%)
Jun 07, 2010 31.11 31.28 30.60 30.64 138,789 -0.29(-0.93%)
Jun 04, 2010 30.93 31.71 30.86 30.93 109,845 -1.42(-4.40%)
Jun 03, 2010 32.64 32.74 32.12 32.35 142,272 -0.18(-0.56%)
Jun 02, 2010 31.77 32.54 31.66 32.53 122,708 +0.82(+2.58%)
Jun 01, 2010 31.80 32.48 31.71 31.71 225,344 -0.47(-1.45%)
May 28, 2010 32.18 32.68 32.03 32.18 135,177 -0.61(-1.87%)
May 27, 2010 32.09 32.80 32.02 32.80 224,969 +1.81(+5.84%)
May 26, 2010 31.54 31.78 30.93 30.98 185,699 -0.57(-1.80%)
May 25, 2010 30.84 31.60 30.60 31.55 356,169 -0.10(-0.30%)
May 24, 2010 31.96 32.16 31.63 31.65 325,099 -0.79(-2.42%)
May 21, 2010 31.34 32.43 31.32 32.43 340,556 +0.68(+2.15%)
May 20, 2010 31.48 32.18 31.45 31.75 391,738 -0.91(-2.79%)
May 19, 2010 32.49 32.77 32.23 32.66 323,124 +0.07(+0.20%)
May 18, 2010 33.52 33.63 32.41 32.60 564,006 -0.64(-1.94%)
May 17, 2010 33.36 33.53 32.53 33.24 947,050 -0.03(-0.09%)
May 14, 2010 33.27 33.85 32.99 33.27 381,785 -0.95(-2.77%)
May 13, 2010 34.46 34.70 34.22 34.22 189,034 -0.52(-1.49%)
May 12, 2010 34.60 34.94 34.59 34.74 214,007 +0.41(+1.21%)
May 11, 2010 34.73 34.88 34.32 34.32 406,077 -0.58(-1.66%)
May 10, 2010 34.80 34.94 34.65 34.90 406,250 +2.23(+6.82%)
May 07, 2010 33.12 33.46 32.06 32.67 551,000 -0.17(-0.51%)
May 06, 2010 34.25 34.40 0.0001 32.84 637,427 -1.68(-4.88%)
May 05, 2010 34.59 34.93 34.44 34.52 318,783 -0.63(-1.79%)
May 04, 2010 35.75 35.75 35.06 35.15 284,609 -1.56(-4.26%)
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.