EAFE Value Ishares MSCI ETF (NY: EFV )

47.97 +0.33 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.13 39.36 38.52 38.64 166,261 +0.22(+0.57%)
Apr 29, 2009 38.00 38.78 38.00 38.42 179,882 +1.11(+2.98%)
Apr 28, 2009 37.00 37.69 36.73 37.31 133,742 -0.38(-1.01%)
Apr 27, 2009 37.67 38.27 37.53 37.69 142,949 -0.58(-1.52%)
Apr 24, 2009 38.05 38.58 37.94 38.27 519,056 +0.78(+2.08%)
Apr 23, 2009 37.15 37.60 36.83 37.49 91,610 +0.93(+2.54%)
Apr 22, 2009 36.33 37.29 36.22 36.56 112,792 -0.18(-0.49%)
Apr 21, 2009 35.58 36.80 35.45 36.74 107,666 +0.68(+1.88%)
Apr 20, 2009 37.44 37.44 36.06 36.06 314,847 -1.87(-4.93%)
Apr 17, 2009 37.78 38.18 37.66 37.93 406,816 +0.19(+0.50%)
Apr 16, 2009 37.66 37.96 37.21 37.74 246,749 +0.37(+0.99%)
Apr 15, 2009 36.72 37.37 36.55 37.37 518,064 +0.41(+1.11%)
Apr 14, 2009 36.80 37.43 36.80 36.96 709,769 -0.13(-0.35%)
Apr 13, 2009 36.73 37.33 36.49 37.09 293,976 +0.59(+1.62%)
Apr 09, 2009 36.29 36.59 36.11 36.50 171,485 +1.21(+3.43%)
Apr 08, 2009 35.44 35.63 34.98 35.29 129,658 +0.37(+1.06%)
Apr 07, 2009 35.23 35.38 34.79 34.92 276,575 -0.86(-2.40%)
Apr 06, 2009 35.79 35.88 35.37 35.78 65,607 -0.69(-1.89%)
Apr 03, 2009 36.29 36.52 35.86 36.47 179,643 +0.42(+1.15%)
Apr 02, 2009 35.66 36.63 35.54 36.05 253,269 +1.79(+5.24%)
Apr 01, 2009 33.11 34.37 33.01 34.26 207,820 +1.14(+3.44%)
Mar 31, 2009 32.83 33.55 32.67 33.12 183,737 +0.87(+2.70%)
Mar 30, 2009 32.70 32.70 31.91 32.25 220,394 -2.67(-7.65%)
Mar 26, 2009 34.81 35.10 34.39 34.92 126,455 +0.43(+1.25%)
Mar 25, 2009 34.25 34.96 33.73 34.49 151,955 +0.73(+2.16%)
Mar 24, 2009 34.16 34.49 33.76 33.76 171,923 -1.24(-3.54%)
Mar 23, 2009 34.31 35.04 34.26 35.00 336,489 +2.54(+7.83%)
Mar 20, 2009 33.18 33.18 32.40 32.46 150,809 -0.56(-1.70%)
Mar 19, 2009 33.79 33.95 32.97 33.02 197,832 +0.14(+0.43%)
Mar 18, 2009 31.42 33.04 31.25 32.88 200,614 +1.04(+3.27%)
Mar 17, 2009 30.94 31.86 30.73 31.84 178,388 +0.96(+3.11%)
Mar 16, 2009 31.23 31.67 30.87 30.88 153,735 +0.41(+1.35%)
Mar 13, 2009 30.58 30.67 30.00 30.47 0 +0.19(+0.63%)
Mar 12, 2009 29.21 30.33 28.89 30.28 215,340 +0.85(+2.89%)
Mar 11, 2009 29.70 29.97 29.13 29.43 145,197 +0.20(+0.68%)
Mar 10, 2009 28.40 29.40 28.39 29.23 349,740 +2.05(+7.54%)
Mar 09, 2009 27.17 27.72 27.00 27.18 346,630 -0.90(-3.21%)
Mar 06, 2009 28.57 28.77 27.41 28.08 0 -0.05(-0.18%)
Mar 05, 2009 28.69 29.00 28.04 28.13 181,300 -1.57(-5.29%)
Mar 04, 2009 29.17 30.07 29.02 29.70 250,845 +1.02(+3.56%)
Mar 02, 2009 29.39 29.62 28.53 28.68 445,958 -1.71(-5.63%)
Feb 27, 2009 30.22 31.03 30.20 30.39 0 -0.19(-0.62%)
Feb 26, 2009 31.26 31.54 30.53 30.58 318,891 -0.05(-0.16%)
Feb 25, 2009 30.99 31.12 30.19 30.63 201,051 -0.73(-2.33%)
Feb 24, 2009 30.43 31.52 30.18 31.36 488,594 +1.22(+4.05%)
Feb 23, 2009 31.75 31.75 30.09 30.14 425,745 -1.27(-4.04%)
Feb 20, 2009 30.97 31.82 30.88 31.41 529,619 -0.58(-1.81%)
Feb 19, 2009 32.86 33.03 31.92 31.99 343,309 -0.13(-0.40%)
Feb 18, 2009 32.48 32.48 31.75 32.12 415,514 +0.06(+0.19%)
Feb 17, 2009 32.58 32.67 32.05 32.06 338,210 -2.15(-6.28%)
Feb 13, 2009 34.57 34.72 34.17 34.21 186,492 -0.46(-1.33%)
Feb 12, 2009 34.17 34.71 33.69 34.67 263,838 -0.11(-0.32%)
Feb 11, 2009 35.14 35.18 34.37 34.78 172,973 +0.20(+0.58%)
Feb 10, 2009 36.06 36.31 34.44 34.58 472,214 -1.89(-5.18%)
Feb 09, 2009 36.30 36.76 36.19 36.47 314,120 +0.06(+0.16%)
Feb 06, 2009 35.61 36.55 35.61 36.41 361,439 +0.97(+2.74%)
Feb 05, 2009 34.86 35.74 34.47 35.44 242,090 +0.44(+1.26%)
Feb 04, 2009 35.14 35.85 34.85 35.00 454,934 -0.04(-0.11%)
Feb 03, 2009 34.54 35.35 34.19 35.04 469,564 +0.98(+2.88%)
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.