EAFE Value Ishares MSCI ETF (NY: EFV )

51.48 USD -0.35 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 49.51 50.44 49.22 50.44 710,007 +3.06(+6.45%)
Sep 29, 2008 51.39 51.39 46.63 47.38 1,884,963 -6.92(-12.75%)
Sep 26, 2008 53.86 54.32 53.50 54.31 0 -0.35(-0.64%)
Sep 25, 2008 54.34 55.04 54.10 54.66 153,572 +1.47(+2.76%)
Sep 24, 2008 53.80 54.00 53.14 53.19 296,941 +0.23(+0.43%)
Sep 23, 2008 53.82 54.14 52.68 52.96 100,486 -0.93(-1.73%)
Sep 22, 2008 55.19 55.71 53.81 53.89 244,891 -1.68(-3.02%)
Sep 19, 2008 54.28 55.59 53.43 55.57 0 +4.25(+8.28%)
Sep 18, 2008 50.37 51.76 49.09 51.32 212,911 +2.09(+4.25%)
Sep 17, 2008 50.49 50.77 48.95 49.23 426,729 -2.28(-4.43%)
Sep 16, 2008 50.10 51.74 50.00 51.51 202,562 -0.51(-0.97%)
Sep 15, 2008 51.98 52.80 51.70 52.02 1,936,756 -2.60(-4.77%)
Sep 12, 2008 54.13 54.79 53.72 54.62 83,439 +0.63(+1.17%)
Sep 11, 2008 52.79 53.99 52.56 53.99 185,455 -0.15(-0.28%)
Sep 10, 2008 54.71 54.71 53.96 54.14 79,321 +0.29(+0.54%)
Sep 09, 2008 54.92 55.27 53.81 53.85 247,402 -1.15(-2.09%)
Sep 08, 2008 55.96 55.96 54.35 55.00 79,658 +1.25(+2.32%)
Sep 05, 2008 53.73 53.92 52.99 53.75 0 -0.28(-0.52%)
Sep 04, 2008 55.77 55.77 53.96 54.03 121,043 -2.42(-4.29%)
Sep 03, 2008 56.30 56.61 56.08 56.45 101,427 -0.03(-0.05%)
Sep 02, 2008 57.13 57.24 56.31 56.48 158,765 -0.55(-0.96%)
Aug 29, 2008 57.49 57.62 56.97 57.03 110,320 -0.24(-0.42%)
Aug 28, 2008 57.27 57.36 56.91 57.27 258,949 +1.06(+1.89%)
Aug 27, 2008 56.17 56.40 55.18 56.21 204,627 +0.49(+0.88%)
Aug 26, 2008 55.47 56.05 55.40 55.72 109,731 +0.17(+0.31%)
Aug 25, 2008 56.39 56.39 55.41 55.55 99,519 -0.70(-1.24%)
Aug 22, 2008 56.20 56.52 56.07 56.25 131,377 +0.25(+0.45%)
Aug 21, 2008 55.57 56.02 55.57 56.00 303,421 +0.10(+0.18%)
Aug 20, 2008 55.73 55.91 55.41 55.90 65,407 +0.29(+0.51%)
Aug 19, 2008 55.79 55.79 55.39 55.62 110,197 -0.85(-1.51%)
Aug 18, 2008 57.18 57.48 56.39 56.47 111,070 -0.41(-0.72%)
Aug 15, 2008 56.78 57.06 56.69 56.88 0 -0.36(-0.63%)
Aug 14, 2008 56.96 57.46 56.92 57.24 154,983 -0.20(-0.35%)
Aug 13, 2008 57.83 57.83 57.07 57.44 967,522 -1.53(-2.59%)
Aug 12, 2008 59.35 59.35 58.72 58.97 68,922 -0.28(-0.47%)
Aug 11, 2008 59.25 59.55 59.01 59.25 115,641 +0.29(+0.50%)
Aug 08, 2008 57.91 59.09 57.80 58.96 137,201 +0.25(+0.42%)
Aug 07, 2008 59.53 59.53 58.63 58.71 127,309 -1.18(-1.97%)
Aug 06, 2008 59.57 59.97 59.26 59.89 154,330 +0.14(+0.24%)
Aug 05, 2008 59.07 59.76 58.85 59.75 65,518 +1.84(+3.18%)
Aug 04, 2008 58.47 58.47 57.82 57.91 56,029 -0.60(-1.03%)
Aug 01, 2008 59.22 59.22 58.36 58.51 53,216 -0.59(-1.00%)
Jul 31, 2008 59.40 59.64 58.94 59.10 103,714 -0.59(-0.99%)
Jul 30, 2008 59.47 59.70 59.14 59.69 84,490 +0.64(+1.09%)
Jul 29, 2008 59.05 59.09 58.33 59.05 206,455 +0.20(+0.33%)
Jul 28, 2008 59.90 59.90 58.70 58.85 88,089 -1.12(-1.87%)
Jul 25, 2008 60.06 60.26 59.71 59.97 92,261 -0.20(-0.33%)
Jul 24, 2008 61.29 61.31 60.01 60.17 151,167 -0.86(-1.41%)
Jul 23, 2008 61.07 61.23 60.81 61.03 143,162 +0.57(+0.94%)
Jul 22, 2008 59.52 60.46 59.32 60.46 485,967 +0.09(+0.15%)
Jul 21, 2008 60.56 60.69 60.05 60.37 129,062 +0.50(+0.84%)
Jul 18, 2008 59.43 59.90 59.31 59.87 146,657 +0.59(+0.99%)
Jul 17, 2008 59.20 59.37 58.64 59.28 97,062 +1.37(+2.37%)
Jul 16, 2008 56.56 57.95 56.49 57.91 110,296 +0.91(+1.60%)
Jul 15, 2008 57.05 57.60 56.60 57.00 94,931 -1.13(-1.94%)
Jul 14, 2008 58.65 58.88 57.91 58.13 174,557 -0.35(-0.60%)
Jul 11, 2008 58.54 58.81 57.78 58.48 151,110 -1.04(-1.75%)
Jul 10, 2008 59.17 59.53 58.99 59.52 83,503 +0.45(+0.76%)
Jul 09, 2008 60.24 60.33 59.07 59.07 167,650 -0.57(-0.96%)
Jul 08, 2008 59.00 59.74 58.70 59.64 70,320 +0.35(+0.59%)
Jul 07, 2008 59.66 59.99 58.96 59.29 61,188 -0.56(-0.94%)
Jul 04, 2008 60.11 60.11 59.51 59.85 30,877 +0.00(+0.00%)
Jul 03, 2008 60.11 60.11 59.51 59.85 30,877 +0.32(+0.54%)
Jul 02, 2008 60.77 60.77 59.24 59.53 837,671 -0.67(-1.11%)
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.