EAFE Value Ishares MSCI ETF (NY: EFV )

57.13 +0.64 (+1.13%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.66 27.76 27.51 27.75 242,783 -0.20(-0.70%)
Aug 28, 2009 28.21 28.24 27.83 27.94 143,527 +0.03(+0.12%)
Aug 27, 2009 27.69 28.03 27.35 27.91 242,148 +0.27(+0.97%)
Aug 26, 2009 27.65 27.70 27.46 27.64 1,072,479 -0.18(-0.66%)
Aug 25, 2009 27.82 28.03 27.73 27.82 298,931 +0.29(+1.04%)
Aug 24, 2009 27.61 27.77 27.44 27.54 525,024 +0.11(+0.39%)
Aug 21, 2009 27.23 27.55 27.23 27.43 173,686 +0.59(+2.21%)
Aug 20, 2009 26.60 26.96 26.56 26.84 129,906 +0.28(+1.05%)
Aug 19, 2009 26.17 26.70 26.03 26.56 470,910 +0.21(+0.81%)
Aug 18, 2009 26.14 26.50 26.08 26.35 154,744 +0.41(+1.60%)
Aug 17, 2009 25.95 26.03 25.84 25.93 319,051 -0.92(-3.43%)
Aug 14, 2009 27.15 27.25 26.64 26.85 2,380,591 -0.22(-0.82%)
Aug 13, 2009 26.96 27.12 26.82 27.07 245,631 +0.42(+1.58%)
Aug 12, 2009 26.25 26.83 26.25 26.65 412,118 +0.36(+1.38%)
Aug 11, 2009 26.39 26.39 26.11 26.29 490,873 -0.24(-0.91%)
Aug 10, 2009 26.54 26.58 26.37 26.53 195,286 -0.11(-0.42%)
Aug 07, 2009 26.69 26.79 26.53 26.64 251,069 +0.11(+0.42%)
Aug 06, 2009 26.81 26.86 26.36 26.53 232,924 -0.16(-0.61%)
Aug 05, 2009 26.81 26.81 26.29 26.69 221,245 -0.04(-0.15%)
Aug 04, 2009 26.46 26.77 26.45 26.73 263,162 +0.02(+0.06%)
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.