EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.52 28.61 28.01 28.17 252,434 -0.17(-0.61%)
Sep 29, 2010 28.41 28.51 28.25 28.34 119,545 -0.13(-0.47%)
Sep 28, 2010 28.35 28.52 28.03 28.48 296,184 +0.19(+0.68%)
Sep 27, 2010 28.41 28.43 28.25 28.29 133,249 -0.13(-0.47%)
Sep 24, 2010 28.23 28.45 28.19 28.42 125,241 +0.76(+2.74%)
Sep 23, 2010 27.67 27.92 27.59 27.66 269,742 -0.34(-1.22%)
Sep 22, 2010 28.13 28.24 27.91 28.00 176,230 -0.01(-0.02%)
Sep 21, 2010 28.06 28.25 27.80 28.01 251,022 -0.02(-0.06%)
Sep 20, 2010 27.71 28.08 27.63 28.02 399,167 +0.46(+1.66%)
Sep 17, 2010 27.57 27.74 27.46 27.57 173,337 -0.33(-1.18%)
Sep 15, 2010 27.72 27.94 27.60 27.90 326,120 -0.02(-0.06%)
Sep 14, 2010 27.67 28.01 27.56 27.91 307,060 +0.15(+0.54%)
Sep 13, 2010 27.67 27.77 27.62 27.76 191,314 +0.52(+1.91%)
Sep 10, 2010 27.21 27.31 27.19 27.24 73,159 +0.05(+0.19%)
Sep 09, 2010 27.40 27.41 27.09 27.19 97,383 +0.24(+0.88%)
Sep 08, 2010 26.92 27.15 26.92 26.95 137,883 +0.19(+0.69%)
Sep 07, 2010 26.99 26.99 26.75 26.77 115,101 -0.38(-1.41%)
Sep 03, 2010 27.14 27.23 27.01 27.15 221,623 +0.25(+0.93%)
Sep 02, 2010 26.76 26.90 26.68 26.90 92,373 +0.14(+0.54%)
Sep 01, 2010 26.50 26.82 26.45 26.76 235,610 +0.90(+3.47%)
Aug 31, 2010 25.76 26.00 25.67 25.86 406,991 +0.06(+0.25%)
Aug 30, 2010 26.01 26.05 25.79 25.80 124,360 -0.36(-1.39%)
Aug 27, 2010 25.82 26.20 25.64 26.16 342,463 +0.53(+2.06%)
Aug 26, 2010 25.77 25.94 25.59 25.63 155,206 -0.07(-0.27%)
Aug 25, 2010 25.37 25.74 25.34 25.70 138,381 -0.01(-0.02%)
Aug 24, 2010 25.73 25.85 25.52 25.71 164,935 -0.38(-1.46%)
Aug 23, 2010 26.26 26.41 26.09 26.09 111,223 +0.01(+0.02%)
Aug 20, 2010 26.05 26.12 25.91 26.09 217,298 -0.30(-1.14%)
Aug 19, 2010 26.83 26.88 26.21 26.39 394,484 -0.50(-1.85%)
Aug 18, 2010 26.92 27.01 26.75 26.88 193,881 +0.03(+0.11%)
Aug 17, 2010 26.87 27.01 26.72 26.86 141,946 +0.32(+1.20%)
Aug 16, 2010 26.33 26.65 26.29 26.54 248,428 +0.16(+0.59%)
Aug 13, 2010 26.38 26.60 26.37 26.38 144,137 -0.14(-0.52%)
Aug 12, 2010 26.30 26.57 26.27 26.52 294,950 -0.04(-0.15%)
Aug 11, 2010 26.92 26.92 26.53 26.56 661,964 -1.26(-4.52%)
Aug 10, 2010 27.61 27.91 27.41 27.82 478,193 -0.22(-0.78%)
Aug 09, 2010 28.08 28.11 27.97 28.04 93,988 +0.06(+0.21%)
Aug 06, 2010 27.98 27.98 27.64 27.98 135,774 +0.09(+0.31%)
Aug 05, 2010 27.78 27.89 27.65 27.89 141,359 +0.02(+0.06%)
Aug 04, 2010 27.84 27.95 27.70 27.87 146,230 +0.05(+0.19%)
Aug 03, 2010 27.72 27.89 27.63 27.82 557,360 -0.02(-0.08%)
Aug 02, 2010 27.53 27.88 27.49 27.85 163,133 +0.96(+3.57%)
Jul 30, 2010 26.88 27.06 26.65 26.88 229,143 -0.12(-0.45%)
Jul 29, 2010 27.25 27.39 26.79 27.01 157,723 +0.19(+0.69%)
Jul 28, 2010 26.88 26.97 26.75 26.82 80,932 -0.14(-0.52%)
Jul 27, 2010 27.00 27.03 26.76 26.96 344,726 +0.18(+0.67%)
Jul 26, 2010 26.41 26.78 26.41 26.78 108,077 +0.19(+0.72%)
Jul 23, 2010 26.24 26.60 26.13 26.59 168,792 +0.31(+1.19%)
Jul 22, 2010 26.03 26.37 26.03 26.28 257,576 +0.85(+3.32%)
Jul 21, 2010 25.84 25.90 25.33 25.43 178,726 -0.51(-1.96%)
Jul 20, 2010 25.33 25.95 25.33 25.94 287,605 +0.19(+0.72%)
Jul 19, 2010 25.76 25.89 25.55 25.76 436,999 +0.15(+0.59%)
Jul 16, 2010 25.60 26.10 25.55 25.60 191,577 -0.76(-2.90%)
Jul 15, 2010 26.31 26.42 26.00 26.37 184,408 +0.10(+0.37%)
Jul 14, 2010 26.09 26.32 26.03 26.27 363,093 +0.05(+0.18%)
Jul 13, 2010 26.07 26.27 26.00 26.22 122,933 +0.52(+2.03%)
Jul 12, 2010 25.59 25.74 25.52 25.70 99,911 -0.10(-0.38%)
Jul 09, 2010 25.80 25.81 25.52 25.80 155,341 +0.01(+0.04%)
Jul 08, 2010 25.65 25.81 25.48 25.79 183,067 +0.23(+0.88%)
Jul 07, 2010 24.88 25.59 24.88 25.56 157,452 +0.82(+3.33%)
Jul 06, 2010 24.97 25.10 24.59 24.74 342,178 +0.54(+2.21%)
Jul 02, 2010 24.20 24.52 24.04 24.20 220,658 -0.05(-0.21%)
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.