EAFE Value Ishares MSCI ETF (NY: EFV )

51.23 USD +0.39 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 49.27 49.42 48.38 48.66 146,134 -0.30(-0.61%)
Sep 29, 2010 49.07 49.25 48.80 48.96 69,205 -0.23(-0.47%)
Sep 28, 2010 48.98 49.26 48.42 49.19 171,461 +0.33(+0.68%)
Sep 27, 2010 49.07 49.12 48.80 48.86 77,138 -0.23(-0.47%)
Sep 24, 2010 48.76 49.15 48.69 49.09 72,502 +1.31(+2.74%)
Sep 23, 2010 47.80 48.23 47.66 47.78 156,154 -0.59(-1.22%)
Sep 22, 2010 48.60 48.79 48.21 48.37 102,020 -0.01(-0.02%)
Sep 21, 2010 48.47 48.80 48.03 48.38 145,317 -0.03(-0.06%)
Sep 20, 2010 47.86 48.51 47.72 48.41 231,078 +0.79(+1.66%)
Sep 17, 2010 47.62 47.92 47.43 47.62 100,345 -0.57(-1.18%)
Sep 15, 2010 47.89 48.26 47.67 48.19 188,791 -0.03(-0.06%)
Sep 14, 2010 47.80 48.39 47.61 48.22 177,757 +0.26(+0.54%)
Sep 13, 2010 47.80 47.97 47.71 47.96 110,752 +0.90(+1.91%)
Sep 10, 2010 47.01 47.18 46.97 47.06 42,352 +0.09(+0.19%)
Sep 09, 2010 47.33 47.34 46.80 46.97 56,375 +0.41(+0.88%)
Sep 08, 2010 46.50 46.90 46.50 46.56 79,821 +0.32(+0.69%)
Sep 07, 2010 46.62 46.62 46.20 46.24 66,632 -0.66(-1.41%)
Sep 03, 2010 46.89 47.04 46.66 46.90 128,298 +0.43(+0.93%)
Sep 02, 2010 46.23 46.47 46.09 46.47 53,475 +0.25(+0.54%)
Sep 01, 2010 45.77 46.33 45.69 46.22 136,395 +1.55(+3.47%)
Aug 31, 2010 44.50 44.92 44.34 44.67 235,607 +0.11(+0.25%)
Aug 30, 2010 44.93 45.00 44.55 44.56 71,992 -0.63(-1.39%)
Aug 27, 2010 44.61 45.25 44.29 45.19 198,252 +0.91(+2.06%)
Aug 26, 2010 44.52 44.81 44.21 44.28 89,849 -0.12(-0.27%)
Aug 25, 2010 43.83 44.46 43.78 44.40 80,109 -0.01(-0.02%)
Aug 24, 2010 44.45 44.66 44.08 44.41 95,481 -0.66(-1.46%)
Aug 23, 2010 45.36 45.62 45.07 45.07 64,387 +0.01(+0.02%)
Aug 20, 2010 45.00 45.12 44.75 45.06 125,794 -0.52(-1.14%)
Aug 19, 2010 46.35 46.44 45.27 45.58 228,367 -0.86(-1.85%)
Aug 18, 2010 46.51 46.65 46.21 46.44 112,238 +0.05(+0.11%)
Aug 17, 2010 46.41 46.65 46.16 46.39 82,173 +0.55(+1.20%)
Aug 16, 2010 45.49 46.03 45.41 45.84 143,815 +0.27(+0.59%)
Aug 13, 2010 45.57 45.95 45.55 45.57 83,441 -0.24(-0.52%)
Aug 12, 2010 45.43 45.89 45.38 45.81 170,747 -0.07(-0.15%)
Aug 11, 2010 46.51 46.51 45.83 45.88 383,211 -2.17(-4.52%)
Aug 10, 2010 47.70 48.22 47.34 48.05 276,826 -0.38(-0.78%)
Aug 09, 2010 48.50 48.56 48.31 48.43 54,410 +0.10(+0.21%)
Aug 06, 2010 48.33 48.34 47.74 48.33 78,600 +0.15(+0.31%)
Aug 05, 2010 47.98 48.18 47.77 48.18 81,833 +0.03(+0.06%)
Aug 04, 2010 48.09 48.28 47.85 48.15 84,653 +0.09(+0.19%)
Aug 03, 2010 47.88 48.18 47.72 48.06 322,656 -0.04(-0.08%)
Aug 02, 2010 47.56 48.16 47.49 48.10 94,438 +1.66(+3.57%)
Jul 30, 2010 46.44 46.75 46.03 46.44 132,651 -0.21(-0.45%)
Jul 29, 2010 47.08 47.31 46.28 46.65 91,306 +0.32(+0.69%)
Jul 28, 2010 46.43 46.58 46.21 46.33 46,852 -0.24(-0.52%)
Jul 27, 2010 46.64 46.70 46.23 46.57 199,562 +0.31(+0.67%)
Jul 26, 2010 45.62 46.26 45.62 46.26 62,566 +0.33(+0.72%)
Jul 23, 2010 45.33 45.95 45.14 45.93 97,714 +0.54(+1.19%)
Jul 22, 2010 44.97 45.56 44.97 45.39 149,111 +1.46(+3.32%)
Jul 21, 2010 44.64 44.74 43.76 43.93 103,465 -0.88(-1.96%)
Jul 20, 2010 43.75 44.82 43.75 44.81 166,495 +0.32(+0.72%)
Jul 19, 2010 44.50 44.73 44.14 44.49 252,979 +0.26(+0.59%)
Jul 16, 2010 44.23 45.08 44.14 44.23 110,904 -1.32(-2.90%)
Jul 15, 2010 45.45 45.63 44.91 45.55 106,754 +0.17(+0.37%)
Jul 14, 2010 45.06 45.47 44.97 45.38 210,195 +0.08(+0.18%)
Jul 13, 2010 45.03 45.38 44.92 45.30 71,166 +0.90(+2.03%)
Jul 12, 2010 44.20 44.46 44.09 44.40 57,839 -0.17(-0.38%)
Jul 09, 2010 44.57 44.59 44.08 44.57 89,927 +0.02(+0.04%)
Jul 08, 2010 44.31 44.59 44.02 44.55 105,978 +0.39(+0.88%)
Jul 07, 2010 42.98 44.20 42.98 44.16 91,149 +1.42(+3.33%)
Jul 06, 2010 43.13 43.36 42.48 42.74 198,087 +0.92(+2.21%)
Jul 02, 2010 41.81 42.35 41.52 41.81 127,739 -0.09(-0.21%)
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.