EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.55 17.00 16.54 16.65 0 -0.10(-0.62%)
Feb 26, 2009 17.12 17.28 16.72 16.75 582,198 -0.03(-0.16%)
Feb 25, 2009 16.97 17.05 16.54 16.78 367,058 -0.40(-2.33%)
Feb 24, 2009 16.67 17.26 16.53 17.18 892,024 +0.67(+4.05%)
Feb 23, 2009 17.39 17.39 16.48 16.51 777,281 -0.70(-4.04%)
Feb 20, 2009 16.96 17.43 16.91 17.20 966,923 -0.32(-1.81%)
Feb 19, 2009 18.00 18.09 17.48 17.52 626,777 -0.07(-0.40%)
Feb 18, 2009 17.79 17.79 17.39 17.59 758,602 +0.03(+0.19%)
Feb 17, 2009 17.85 17.89 17.55 17.56 617,468 -1.18(-6.29%)
Feb 13, 2009 18.94 19.02 18.72 18.74 340,477 -0.25(-1.33%)
Feb 12, 2009 18.72 19.01 18.45 18.99 481,688 -0.06(-0.32%)
Feb 11, 2009 19.25 19.27 18.83 19.05 315,796 +0.11(+0.58%)
Feb 10, 2009 19.75 19.89 18.86 18.94 862,119 -1.04(-5.18%)
Feb 09, 2009 19.88 20.14 19.82 19.98 573,487 +0.03(+0.16%)
Feb 06, 2009 19.50 20.02 19.50 19.94 659,877 +0.53(+2.74%)
Feb 05, 2009 19.09 19.58 18.88 19.41 441,982 +0.24(+1.26%)
Feb 04, 2009 19.25 19.64 19.09 19.17 830,571 -0.02(-0.11%)
Feb 03, 2009 18.92 19.36 18.73 19.19 857,281 +0.54(+2.88%)
Feb 02, 2009 18.33 18.79 18.33 18.66 740,062 -0.15(-0.82%)
Jan 30, 2009 19.24 19.30 18.71 18.81 0 -0.30(-1.58%)
Jan 29, 2009 19.48 19.50 19.02 19.11 287,182 -0.93(-4.65%)
Jan 28, 2009 20.03 20.21 19.83 20.04 670,415 +0.82(+4.25%)
Jan 27, 2009 19.15 19.34 18.97 19.23 1,448,788 +0.33(+1.77%)
Jan 26, 2009 18.69 19.17 18.63 18.89 1,527,054 +0.48(+2.62%)
Jan 23, 2009 17.75 18.56 17.75 18.41 753,136 -0.18(-0.97%)
Jan 22, 2009 18.49 18.76 18.25 18.59 425,787 -0.40(-2.11%)
Jan 21, 2009 18.54 19.13 18.36 18.99 662,724 +0.77(+4.24%)
Jan 20, 2009 19.03 19.03 18.16 18.22 949,303 -1.70(-8.55%)
Jan 16, 2009 20.30 20.33 19.46 19.92 486,403 +0.07(+0.36%)
Jan 15, 2009 19.71 20.00 19.21 19.85 853,062 +0.14(+0.69%)
Jan 14, 2009 19.92 20.00 19.53 19.71 790,186 -0.86(-4.18%)
Jan 13, 2009 20.64 20.78 20.38 20.57 815,146 -0.54(-2.57%)
Jan 12, 2009 21.48 21.50 20.99 21.12 780,068 -0.48(-2.22%)
Jan 09, 2009 22.14 22.14 21.56 21.59 666,375 -0.75(-3.35%)
Jan 08, 2009 22.07 22.34 21.91 22.34 318,125 +0.32(+1.47%)
Jan 07, 2009 22.29 22.36 21.89 22.02 537,453 -0.37(-1.64%)
Jan 06, 2009 22.21 22.52 22.02 22.39 441,541 +0.32(+1.44%)
Jan 05, 2009 22.13 22.23 21.95 22.07 564,777 -0.45(-1.99%)
Jan 02, 2009 22.17 22.62 21.99 22.52 0 +0.31(+1.38%)
Jan 01, 2009 21.97 22.36 21.86 22.21 0 +0.00(+0.00%)
Dec 31, 2008 21.97 22.36 21.86 22.21 964,814 +0.22(+1.00%)
Dec 30, 2008 21.60 21.99 21.38 21.99 1,209,872 +0.72(+3.40%)
Dec 29, 2008 21.65 21.65 21.12 21.27 1,082,145 -0.06(-0.26%)
Dec 26, 2008 21.11 21.43 21.03 21.32 551,309 +0.27(+1.30%)
Dec 24, 2008 20.88 21.09 20.88 21.05 749,957 +0.16(+0.79%)
Dec 23, 2008 21.29 21.30 20.75 20.89 1,288,905 -0.06(-0.28%)
Dec 22, 2008 21.33 21.36 20.61 20.94 1,212,030 -0.22(-1.02%)
Dec 19, 2008 21.36 21.54 21.01 21.16 1,506,057 -0.24(-1.11%)
Dec 18, 2008 22.12 22.19 21.22 21.40 1,528,777 -0.75(-3.40%)
Dec 17, 2008 21.90 22.45 21.78 22.15 3,152,943 -0.30(-1.33%)
Dec 16, 2008 21.17 22.59 21.11 22.45 2,979,794 +1.27(+6.01%)
Dec 15, 2008 21.25 21.35 20.87 21.18 2,316,790 +0.04(+0.20%)
Dec 12, 2008 20.69 21.33 20.56 21.13 1,364,408 -0.00(-0.01%)
Dec 11, 2008 21.34 22.13 20.97 21.14 1,263,168 -0.10(-0.48%)
Dec 10, 2008 21.04 21.29 20.86 21.24 1,772,391 +0.63(+3.07%)
Dec 09, 2008 20.59 21.06 20.45 20.60 2,511,668 -0.19(-0.93%)
Dec 08, 2008 20.34 20.97 20.23 20.80 1,718,812 +1.07(+5.41%)
Dec 05, 2008 19.17 19.78 18.70 19.73 1,354,684 +0.28(+1.42%)
Dec 04, 2008 19.51 19.92 19.09 19.45 1,150,145 -0.61(-3.05%)
Dec 03, 2008 19.54 20.07 19.14 20.07 1,161,911 +0.12(+0.60%)
Dec 02, 2008 19.41 19.95 19.25 19.95 1,298,782 +1.17(+6.21%)
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.