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 (%)
Nov 30, 2009 37.78 38.11 37.52 37.89 284,590 +0.18(+0.47%)
Nov 27, 2009 37.29 37.99 37.08 37.71 88,822 -1.27(-3.25%)
Nov 25, 2009 38.69 38.99 38.62 38.98 153,095 +0.64(+1.66%)
Nov 24, 2009 38.59 38.59 38.16 38.34 211,386 -0.24(-0.61%)
Nov 23, 2009 38.60 38.92 38.52 38.58 124,009 +0.73(+1.92%)
Nov 20, 2009 37.65 37.92 37.62 37.85 198,417 -0.33(-0.87%)
Nov 19, 2009 38.40 38.40 37.87 38.19 166,366 -0.83(-2.13%)
Nov 18, 2009 39.11 39.15 38.79 39.02 101,863 -0.04(-0.09%)
Nov 17, 2009 38.99 39.11 38.69 39.05 119,830 -0.31(-0.79%)
Nov 16, 2009 39.12 39.59 39.09 39.37 214,598 +0.58(+1.49%)
Nov 13, 2009 38.45 38.88 38.25 38.79 168,888 +0.50(+1.30%)
Nov 12, 2009 38.71 38.86 38.15 38.29 146,585 -0.48(-1.24%)
Nov 11, 2009 39.00 39.13 38.63 38.77 315,187 +0.09(+0.23%)
Nov 10, 2009 38.58 38.76 38.35 38.68 257,470 -0.11(-0.29%)
Nov 09, 2009 38.39 38.87 38.38 38.80 223,126 +1.12(+2.97%)
Nov 06, 2009 37.27 37.73 37.26 37.68 113,309 +0.10(+0.26%)
Nov 05, 2009 37.49 37.82 37.35 37.58 147,479 +0.55(+1.48%)
Nov 04, 2009 37.13 37.47 37.02 37.03 193,152 +0.36(+0.97%)
Nov 03, 2009 36.22 36.74 36.08 36.68 151,121 -0.22(-0.59%)
Nov 02, 2009 36.76 37.43 36.48 36.89 281,984 +0.36(+0.99%)
Oct 30, 2009 37.63 37.69 36.44 36.53 952,028 -1.44(-3.79%)
Oct 29, 2009 37.41 38.05 37.40 37.97 238,938 +1.26(+3.42%)
Oct 28, 2009 37.40 37.52 36.58 36.72 455,108 -1.08(-2.85%)
Oct 27, 2009 38.16 38.28 37.67 37.80 218,477 -0.31(-0.82%)
Oct 26, 2009 38.94 39.18 37.94 38.11 288,847 -0.66(-1.70%)
Oct 23, 2009 38.92 38.92 38.62 38.77 270,802 -0.66(-1.67%)
Oct 22, 2009 39.05 39.54 38.72 39.42 134,274 +0.28(+0.72%)
Oct 21, 2009 39.09 39.73 39.09 39.14 173,677 -0.13(-0.34%)
Oct 20, 2009 38.98 39.28 38.97 39.28 563,175 -0.15(-0.38%)
Oct 19, 2009 39.25 39.58 39.05 39.42 169,877 +0.53(+1.35%)
Oct 16, 2009 38.85 39.01 38.61 38.90 257,376 -0.63(-1.59%)
Oct 15, 2009 39.22 39.54 39.18 39.53 178,931 +0.16(+0.41%)
Oct 14, 2009 39.22 39.46 39.10 39.37 189,596 +0.89(+2.31%)
Oct 13, 2009 38.49 38.59 38.24 38.48 190,355 -0.10(-0.25%)
Oct 12, 2009 38.81 38.81 38.45 38.57 113,195 +0.25(+0.66%)
Oct 09, 2009 38.28 38.37 38.11 38.32 214,936 -0.06(-0.15%)
Oct 08, 2009 38.34 38.64 38.10 38.38 214,967 +0.64(+1.69%)
Oct 07, 2009 37.73 37.86 37.54 37.74 230,853 +0.08(+0.22%)
Oct 06, 2009 37.42 37.92 37.42 37.66 268,210 +0.73(+1.97%)
Oct 05, 2009 36.42 37.05 36.40 36.94 202,926 +0.59(+1.61%)
Oct 02, 2009 36.29 36.75 36.21 36.35 310,008 -0.48(-1.31%)
Oct 01, 2009 37.77 37.77 36.78 36.83 256,599 -1.08(-2.85%)
Sep 30, 2009 38.31 38.34 37.65 37.91 1,434,791 -0.05(-0.14%)
Sep 29, 2009 38.10 38.18 37.73 37.97 265,440 -0.17(-0.45%)
Sep 28, 2009 37.51 38.37 37.51 38.14 871,623 +0.64(+1.71%)
Sep 25, 2009 37.68 37.91 37.40 37.49 186,288 -0.15(-0.41%)
Sep 24, 2009 38.51 38.61 37.43 37.65 542,104 -0.58(-1.51%)
Sep 23, 2009 38.74 38.97 38.22 38.22 496,738 -0.36(-0.94%)
Sep 22, 2009 38.70 38.77 38.45 38.59 462,953 +0.50(+1.32%)
Sep 21, 2009 37.94 38.16 37.76 38.08 234,989 -0.47(-1.21%)
Sep 18, 2009 38.68 38.72 38.42 38.55 163,161 +0.17(+0.44%)
Sep 17, 2009 38.38 38.68 38.21 38.38 1,431,412 +0.01(+0.04%)
Sep 16, 2009 38.30 38.62 38.13 38.37 290,038 +0.57(+1.51%)
Sep 15, 2009 37.62 37.92 37.33 37.80 360,334 -0.01(-0.04%)
Sep 14, 2009 37.31 37.82 37.26 37.81 201,160 +0.04(+0.12%)
Sep 11, 2009 38.04 38.18 37.65 37.77 206,645 -0.17(-0.45%)
Sep 10, 2009 37.53 37.96 37.21 37.94 442,599 +0.39(+1.03%)
Sep 09, 2009 37.40 37.71 37.26 37.55 433,453 +0.41(+1.12%)
Sep 08, 2009 37.21 37.38 36.91 37.14 734,534 +0.74(+2.03%)
Sep 04, 2009 35.88 36.53 35.79 36.40 505,715 +0.59(+1.63%)
Sep 03, 2009 35.88 35.99 35.53 35.81 213,611 +0.22(+0.62%)
Sep 02, 2009 35.47 35.77 35.31 35.59 162,260 -0.10(-0.27%)
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.