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 26, 2010 26.82 27.15 26.66 27.05 265,804 +0.22(+0.80%)
Feb 25, 2010 26.50 26.83 26.42 26.83 273,465 -0.17(-0.62%)
Feb 24, 2010 26.89 27.15 26.84 27.00 315,409 +0.16(+0.60%)
Feb 23, 2010 27.15 27.19 26.75 26.84 276,824 -0.40(-1.46%)
Feb 22, 2010 27.36 27.40 27.20 27.23 340,394 +0.08(+0.29%)
Feb 19, 2010 27.02 27.22 26.90 27.15 435,791 -0.15(-0.56%)
Feb 18, 2010 27.18 27.40 27.16 27.31 834,316 +0.10(+0.38%)
Feb 17, 2010 27.34 27.39 27.11 27.21 955,205 +0.03(+0.10%)
Feb 16, 2010 26.73 27.21 26.63 27.18 264,184 +0.65(+2.46%)
Feb 12, 2010 26.36 26.53 26.53 26.53 283,356 -0.36(-1.35%)
Feb 11, 2010 26.56 26.89 26.32 26.89 147,484 +0.22(+0.81%)
Feb 10, 2010 26.73 26.79 26.43 26.67 165,521 -0.14(-0.51%)
Feb 09, 2010 26.55 27.06 26.32 26.81 197,555 +0.80(+3.08%)
Feb 08, 2010 26.22 26.50 26.00 26.01 308,166 -0.31(-1.19%)
Feb 05, 2010 26.42 26.48 25.79 26.32 952,207 -0.22(-0.84%)
Feb 04, 2010 27.23 27.23 26.53 26.54 294,279 -1.17(-4.21%)
Feb 03, 2010 27.88 27.92 27.55 27.71 576,411 -0.31(-1.11%)
Feb 02, 2010 27.78 28.10 27.68 28.02 162,808 +0.39(+1.39%)
Feb 01, 2010 27.56 27.66 27.48 27.64 741,579 +0.53(+1.94%)
Jan 29, 2010 27.55 27.68 27.06 27.11 604,291 -0.33(-1.22%)
Jan 28, 2010 28.06 28.07 27.31 27.44 908,288 -0.59(-2.10%)
Jan 27, 2010 27.85 28.06 27.61 28.03 287,403 -0.03(-0.10%)
Jan 26, 2010 28.06 28.34 27.94 28.06 183,431 -0.24(-0.84%)
Jan 25, 2010 28.49 28.49 28.18 28.30 240,611 +0.46(+1.67%)
Jan 22, 2010 28.41 28.47 27.83 27.83 378,901 -0.62(-2.16%)
Jan 21, 2010 29.09 29.15 28.30 28.45 325,658 -0.67(-2.28%)
Jan 20, 2010 29.27 29.27 28.82 29.12 400,592 -0.78(-2.62%)
Jan 19, 2010 29.48 29.90 29.44 29.90 392,370 +0.28(+0.94%)
Jan 15, 2010 29.82 29.62 29.62 29.62 517,663 -0.45(-1.51%)
Jan 14, 2010 29.89 30.09 29.81 30.07 191,965 +0.19(+0.65%)
Jan 13, 2010 29.80 29.94 29.59 29.88 159,782 +0.17(+0.59%)
Jan 12, 2010 29.69 29.82 29.57 29.70 194,222 -0.26(-0.87%)
Jan 11, 2010 29.95 30.04 29.88 29.97 340,154 +0.16(+0.55%)
Jan 08, 2010 29.59 29.81 29.49 29.80 227,156 +0.31(+1.06%)
Jan 07, 2010 29.44 29.54 29.31 29.49 116,890 -0.12(-0.40%)
Jan 06, 2010 29.52 29.68 29.35 29.61 194,905 +0.09(+0.29%)
Jan 05, 2010 29.53 29.65 29.35 29.52 221,847 +0.18(+0.63%)
Jan 04, 2010 29.10 29.43 29.10 29.34 280,706 +0.81(+2.83%)
Dec 31, 2009 28.97 28.53 28.53 28.53 506,194 -0.27(-0.94%)
Dec 30, 2009 28.61 28.82 28.61 28.80 239,465 -0.14(-0.49%)
Dec 29, 2009 29.12 29.12 28.82 28.95 175,813 +0.05(+0.16%)
Dec 28, 2009 28.90 28.90 28.78 28.90 221,384 +0.10(+0.35%)
Dec 24, 2009 28.76 28.80 28.61 28.80 69,847 +0.18(+0.63%)
Dec 23, 2009 28.61 28.66 27.82 28.62 322,431 +0.19(+0.68%)
Dec 22, 2009 28.36 28.44 28.21 28.42 253,887 +0.23(+0.81%)
Dec 21, 2009 28.16 28.34 28.11 28.19 244,253 +0.16(+0.56%)
Dec 18, 2009 28.09 28.18 27.78 28.04 250,414 -0.07(-0.26%)
Dec 17, 2009 28.27 28.28 27.99 28.11 314,875 -0.66(-2.28%)
Dec 16, 2009 28.71 28.91 28.64 28.77 215,010 +0.35(+1.24%)
Dec 15, 2009 28.36 28.52 28.28 28.41 355,342 -0.21(-0.74%)
Dec 14, 2009 28.66 28.73 28.61 28.63 712,571 +0.20(+0.71%)
Dec 11, 2009 28.52 28.54 28.35 28.42 275,373 -0.02(-0.06%)
Dec 10, 2009 28.63 28.65 28.41 28.44 720,998 +0.02(+0.08%)
Dec 09, 2009 28.32 28.45 28.09 28.42 240,605 -0.04(-0.14%)
Dec 08, 2009 28.60 28.61 28.36 28.46 181,961 -0.46(-1.59%)
Dec 07, 2009 28.92 29.19 28.86 28.92 1,360,861 -0.23(-0.79%)
Dec 04, 2009 29.49 29.67 28.99 29.15 751,983 -0.07(-0.23%)
Dec 03, 2009 29.44 29.67 29.17 29.21 596,498 -0.18(-0.62%)
Dec 02, 2009 29.31 29.54 29.28 29.40 170,583 +0.02(+0.07%)
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.