EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.57 36.71 36.37 36.69 183,593 -0.26(-0.70%)
Aug 28, 2009 37.31 37.35 36.80 36.95 108,536 +0.04(+0.12%)
Aug 27, 2009 36.62 37.07 36.17 36.91 183,112 +0.36(+0.97%)
Aug 26, 2009 36.56 36.63 36.31 36.55 811,011 -0.24(-0.66%)
Aug 25, 2009 36.80 37.07 36.67 36.80 226,052 +0.38(+1.04%)
Aug 24, 2009 36.51 36.73 36.29 36.42 397,024 +0.14(+0.39%)
Aug 21, 2009 36.00 36.43 36.00 36.27 131,341 +0.78(+2.21%)
Aug 20, 2009 35.18 35.65 35.13 35.49 98,235 +0.37(+1.05%)
Aug 19, 2009 34.60 35.31 34.43 35.12 356,103 +0.28(+0.81%)
Aug 18, 2009 34.57 35.04 34.49 34.84 117,017 +0.55(+1.60%)
Aug 17, 2009 34.32 34.42 34.17 34.29 241,267 -1.22(-3.43%)
Aug 14, 2009 35.90 36.03 35.23 35.51 1,800,208 -0.29(-0.82%)
Aug 13, 2009 35.65 35.86 35.47 35.80 185,747 +0.56(+1.58%)
Aug 12, 2009 34.71 35.48 34.71 35.25 311,645 +0.48(+1.38%)
Aug 11, 2009 34.89 34.89 34.53 34.77 371,199 -0.32(-0.91%)
Aug 10, 2009 35.09 35.15 34.88 35.08 147,676 -0.15(-0.42%)
Aug 07, 2009 35.30 35.43 35.08 35.23 189,859 +0.15(+0.42%)
Aug 06, 2009 35.45 35.52 34.85 35.08 176,137 -0.21(-0.61%)
Aug 05, 2009 35.45 35.45 34.77 35.30 167,306 -0.05(-0.15%)
Aug 04, 2009 35.00 35.41 34.97 35.35 199,004 +0.02(+0.06%)
Aug 03, 2009 35.10 35.49 35.02 35.33 347,070 +0.96(+2.78%)
Jul 31, 2009 34.15 34.52 33.95 34.37 210,633 +0.44(+1.29%)
Jul 30, 2009 33.88 34.22 33.73 33.94 152,573 +0.69(+2.07%)
Jul 29, 2009 33.42 33.48 33.06 33.25 174,681 -0.19(-0.58%)
Jul 28, 2009 33.21 33.53 33.03 33.44 205,119 -0.22(-0.66%)
Jul 27, 2009 33.47 33.66 33.24 33.66 130,727 +0.14(+0.42%)
Jul 24, 2009 33.35 33.54 33.09 33.52 637 +0.21(+0.64%)
Jul 23, 2009 32.57 33.47 32.57 33.31 247,148 +0.69(+2.11%)
Jul 22, 2009 32.31 32.81 32.30 32.62 127,647 +0.06(+0.18%)
Jul 21, 2009 32.52 32.87 32.28 32.56 172,272 +0.07(+0.23%)
Jul 20, 2009 32.36 32.52 32.17 32.48 187,598 +0.67(+2.12%)
Jul 17, 2009 31.79 31.88 31.63 31.81 104,482 -0.13(-0.42%)
Jul 16, 2009 31.69 32.06 31.54 31.94 247,826 +0.34(+1.08%)
Jul 15, 2009 31.22 31.68 31.14 31.60 190,194 +1.08(+3.54%)
Jul 14, 2009 30.55 30.60 30.20 30.52 83,466 +0.28(+0.93%)
Jul 13, 2009 29.86 30.34 29.86 30.24 258,284 +0.50(+1.69%)
Jul 10, 2009 29.69 29.87 29.45 29.74 130,951 -0.26(-0.86%)
Jul 09, 2009 30.11 30.17 29.80 30.00 154,752 +0.33(+1.12%)
Jul 08, 2009 29.94 30.00 29.37 29.66 126,802 -0.21(-0.72%)
Jul 07, 2009 30.54 30.54 29.81 29.88 171,786 -0.78(-2.54%)
Jul 06, 2009 30.28 30.67 30.16 30.66 449,062 -0.03(-0.10%)
Jul 02, 2009 31.07 31.07 30.57 30.68 105,915 -0.97(-3.07%)
Jul 01, 2009 31.53 31.89 31.53 31.66 144,259 +0.42(+1.35%)
Jun 30, 2009 31.57 31.57 30.91 31.23 168,390 -0.24(-0.75%)
Jun 29, 2009 31.40 31.60 31.23 31.47 700,352 +0.30(+0.95%)
Jun 26, 2009 31.21 31.27 30.99 31.17 234,684 -0.05(-0.17%)
Jun 25, 2009 31.03 31.23 31.03 31.23 119,787 +0.61(+1.98%)
Jun 24, 2009 30.95 31.26 30.48 30.62 1,169,418 +0.14(+0.46%)
Jun 23, 2009 30.29 30.63 30.17 30.48 357,125 -0.42(-1.37%)
Jun 22, 2009 31.48 31.48 30.80 30.90 322,346 -1.07(-3.34%)
Jun 19, 2009 32.06 32.11 31.78 31.97 185,221 +0.54(+1.72%)
Jun 18, 2009 31.46 31.79 31.24 31.43 255,473 -0.01(-0.02%)
Jun 17, 2009 31.50 31.67 31.02 31.43 610,720 -0.01(-0.02%)
Jun 16, 2009 32.06 32.11 31.43 31.44 314,485 -0.46(-1.44%)
Jun 15, 2009 32.59 32.59 31.66 31.90 323,480 -1.17(-3.54%)
Jun 12, 2009 33.00 33.17 32.77 33.07 172,861 -0.23(-0.69%)
Jun 11, 2009 32.99 33.55 32.94 33.30 238,336 +0.69(+2.11%)
Jun 10, 2009 33.28 33.28 32.22 32.61 425,498 +0.05(+0.16%)
Jun 09, 2009 32.54 32.74 32.25 32.56 250,830 +0.31(+0.97%)
Jun 08, 2009 31.94 32.43 31.81 32.25 309,201 +0.04(+0.12%)
Jun 05, 2009 33.01 33.01 32.14 32.21 362,898 -0.61(-1.85%)
Jun 04, 2009 32.97 32.97 32.42 32.82 349,761 +0.33(+1.03%)
Jun 03, 2009 32.93 33.43 32.20 32.48 449,671 -1.11(-3.29%)
Jun 02, 2009 33.30 33.68 33.19 33.59 605,604 +0.25(+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.