EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.32 24.85 24.20 24.53 248,076 +0.64(+2.70%)
Mar 30, 2009 24.22 24.22 23.63 23.89 297,569 -1.98(-7.65%)
Mar 26, 2009 25.78 26.00 25.47 25.86 170,735 +0.32(+1.25%)
Mar 25, 2009 25.37 25.89 24.98 25.54 205,165 +0.54(+2.16%)
Mar 24, 2009 25.30 25.54 25.00 25.00 232,125 -0.92(-3.54%)
Mar 23, 2009 25.41 25.95 25.37 25.92 454,317 +1.88(+7.82%)
Mar 20, 2009 24.57 24.57 24.00 24.04 203,617 -0.41(-1.70%)
Mar 19, 2009 25.03 25.14 24.42 24.46 267,107 +0.10(+0.43%)
Mar 18, 2009 23.27 24.47 23.15 24.35 270,863 +0.77(+3.27%)
Mar 17, 2009 22.92 23.60 22.76 23.58 240,854 +0.71(+3.11%)
Mar 16, 2009 23.13 23.46 22.86 22.87 207,568 +0.30(+1.35%)
Mar 13, 2009 22.65 22.72 22.22 22.57 0 +0.14(+0.63%)
Mar 12, 2009 21.63 22.46 21.40 22.43 290,745 +0.63(+2.89%)
Mar 11, 2009 22.00 22.20 21.58 21.80 196,040 +0.15(+0.68%)
Mar 10, 2009 21.03 21.77 21.03 21.65 472,208 +1.52(+7.54%)
Mar 09, 2009 20.12 20.53 20.00 20.13 468,009 -0.67(-3.21%)
Mar 06, 2009 21.16 21.31 20.30 20.80 0 -0.04(-0.18%)
Mar 05, 2009 21.25 21.48 20.77 20.83 244,785 -1.16(-5.29%)
Mar 04, 2009 21.60 22.27 21.49 22.00 338,683 +0.76(+3.56%)
Mar 02, 2009 21.77 21.94 21.13 21.24 602,119 -1.27(-5.63%)
Feb 27, 2009 22.38 22.98 22.37 22.51 0 -0.14(-0.62%)
Feb 26, 2009 23.15 23.36 22.61 22.65 430,557 -0.04(-0.16%)
Feb 25, 2009 22.95 23.05 22.36 22.69 271,453 -0.54(-2.33%)
Feb 24, 2009 22.54 23.34 22.35 23.23 659,685 +0.90(+4.05%)
Feb 23, 2009 23.52 23.52 22.29 22.32 574,828 -0.94(-4.04%)
Feb 20, 2009 22.94 23.57 22.87 23.26 715,076 -0.43(-1.81%)
Feb 19, 2009 24.34 24.46 23.64 23.69 463,525 -0.10(-0.40%)
Feb 18, 2009 24.06 24.06 23.52 23.79 561,014 +0.04(+0.19%)
Feb 17, 2009 24.13 24.20 23.74 23.75 456,641 -1.59(-6.28%)
Feb 13, 2009 25.60 25.72 25.31 25.34 251,796 -0.34(-1.33%)
Feb 12, 2009 25.31 25.71 24.95 25.68 356,226 -0.08(-0.32%)
Feb 11, 2009 26.03 26.06 25.46 25.76 233,543 +0.15(+0.58%)
Feb 10, 2009 26.71 26.89 25.51 25.61 637,569 -1.40(-5.18%)
Feb 09, 2009 26.89 27.23 26.80 27.01 424,115 +0.04(+0.16%)
Feb 06, 2009 26.37 27.07 26.37 26.97 488,004 +0.72(+2.74%)
Feb 05, 2009 25.82 26.47 25.53 26.25 326,862 +0.33(+1.26%)
Feb 04, 2009 26.03 26.55 25.81 25.92 614,238 -0.03(-0.11%)
Feb 03, 2009 25.58 26.18 25.32 25.95 633,991 +0.73(+2.88%)
Feb 02, 2009 24.79 25.40 24.79 25.23 547,303 -0.21(-0.82%)
Jan 30, 2009 26.01 26.10 25.29 25.43 0 -0.41(-1.58%)
Jan 29, 2009 26.34 26.37 25.72 25.84 212,381 -1.26(-4.65%)
Jan 28, 2009 27.09 27.33 26.81 27.10 495,797 +1.10(+4.25%)
Jan 27, 2009 25.89 26.15 25.66 26.00 1,071,433 +0.45(+1.77%)
Jan 26, 2009 25.28 25.92 25.20 25.54 1,129,313 +0.65(+2.62%)
Jan 23, 2009 24.00 25.09 24.00 24.89 556,972 -0.24(-0.97%)
Jan 22, 2009 25.00 25.37 24.67 25.14 314,885 -0.54(-2.11%)
Jan 21, 2009 25.07 25.87 24.83 25.68 490,109 +1.04(+4.24%)
Jan 20, 2009 25.73 25.73 24.56 24.63 702,045 -2.30(-8.55%)
Jan 16, 2009 27.45 27.49 26.32 26.94 359,713 +0.10(+0.36%)
Jan 15, 2009 26.65 27.05 25.97 26.84 630,871 +0.19(+0.69%)
Jan 14, 2009 26.94 27.05 26.40 26.66 584,372 -1.16(-4.18%)
Jan 13, 2009 27.91 28.09 27.56 27.82 602,831 -0.73(-2.57%)
Jan 12, 2009 29.04 29.08 28.38 28.55 576,890 -0.65(-2.21%)
Jan 09, 2009 29.94 29.94 29.15 29.20 492,809 -1.01(-3.35%)
Jan 08, 2009 29.84 30.21 29.63 30.21 235,265 +0.44(+1.47%)
Jan 07, 2009 30.14 30.23 29.60 29.77 397,467 -0.50(-1.64%)
Jan 06, 2009 30.03 30.45 29.78 30.27 326,536 +0.43(+1.44%)
Jan 05, 2009 29.93 30.06 29.69 29.84 417,674 -0.61(-1.99%)
Jan 02, 2009 29.98 30.58 29.74 30.45 0 +0.41(+1.38%)
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.