EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.64 27.74 27.49 27.73 242,910 -0.20(-0.70%)
Aug 28, 2009 28.20 28.23 27.82 27.93 143,603 +0.03(+0.12%)
Aug 27, 2009 27.68 28.02 27.34 27.89 242,274 +0.27(+0.97%)
Aug 26, 2009 27.63 27.69 27.45 27.63 1,073,041 -0.18(-0.66%)
Aug 25, 2009 27.81 28.02 27.71 27.81 299,087 +0.29(+1.04%)
Aug 24, 2009 27.59 27.76 27.43 27.52 525,299 +0.11(+0.39%)
Aug 21, 2009 27.21 27.54 27.21 27.42 173,777 +0.59(+2.21%)
Aug 20, 2009 26.59 26.94 26.55 26.82 129,974 +0.28(+1.05%)
Aug 19, 2009 26.15 26.69 26.02 26.55 471,157 +0.21(+0.81%)
Aug 18, 2009 26.13 26.48 26.07 26.33 154,825 +0.41(+1.60%)
Aug 17, 2009 25.94 26.02 25.82 25.92 319,218 -0.92(-3.43%)
Aug 14, 2009 27.13 27.23 26.63 26.84 2,381,839 -0.22(-0.82%)
Aug 13, 2009 26.94 27.10 26.81 27.06 245,760 +0.42(+1.58%)
Aug 12, 2009 26.24 26.82 26.24 26.64 412,334 +0.36(+1.38%)
Aug 11, 2009 26.37 26.37 26.10 26.28 491,131 -0.24(-0.91%)
Aug 10, 2009 26.52 26.57 26.36 26.52 195,389 -0.11(-0.42%)
Aug 07, 2009 26.68 26.77 26.52 26.63 251,201 +0.11(+0.42%)
Aug 06, 2009 26.79 26.85 26.34 26.52 233,046 -0.16(-0.61%)
Aug 05, 2009 26.79 26.79 26.28 26.68 221,361 -0.04(-0.15%)
Aug 04, 2009 26.45 26.76 26.43 26.72 263,300 +0.02(+0.06%)
Aug 03, 2009 26.53 26.82 26.46 26.70 459,206 +0.72(+2.78%)
Jul 31, 2009 25.81 26.09 25.66 25.98 278,687 +0.33(+1.29%)
Jul 30, 2009 25.61 25.86 25.49 25.65 201,868 +0.52(+2.07%)
Jul 29, 2009 25.26 25.31 24.98 25.13 231,118 -0.15(-0.58%)
Jul 28, 2009 25.10 25.34 24.97 25.27 271,391 -0.17(-0.66%)
Jul 27, 2009 25.30 25.44 25.12 25.44 172,964 +0.11(+0.42%)
Jul 24, 2009 25.21 25.35 25.01 25.34 843 +0.16(+0.64%)
Jul 23, 2009 24.62 25.30 24.62 25.17 327,000 +0.52(+2.11%)
Jul 22, 2009 24.42 24.80 24.41 24.65 168,889 +0.04(+0.18%)
Jul 21, 2009 24.58 24.84 24.40 24.61 227,931 +0.06(+0.23%)
Jul 20, 2009 24.46 24.58 24.32 24.55 248,209 +0.51(+2.12%)
Jul 17, 2009 24.03 24.09 23.90 24.04 138,240 -0.10(-0.42%)
Jul 16, 2009 23.95 24.23 23.84 24.14 327,897 +0.26(+1.08%)
Jul 15, 2009 23.59 23.94 23.54 23.89 251,644 +0.82(+3.54%)
Jul 14, 2009 23.09 23.13 22.83 23.07 110,433 +0.21(+0.93%)
Jul 13, 2009 22.57 22.93 22.57 22.86 341,734 +0.38(+1.69%)
Jul 10, 2009 22.44 22.58 22.26 22.48 173,261 -0.20(-0.86%)
Jul 09, 2009 22.76 22.80 22.53 22.67 204,751 +0.25(+1.12%)
Jul 08, 2009 22.63 22.67 22.20 22.42 167,771 -0.16(-0.72%)
Jul 07, 2009 23.08 23.08 22.53 22.58 227,288 -0.59(-2.54%)
Jul 06, 2009 22.88 23.18 22.79 23.17 594,150 -0.02(-0.10%)
Jul 02, 2009 23.48 23.48 23.10 23.19 140,135 -0.73(-3.06%)
Jul 01, 2009 23.83 24.10 23.83 23.93 190,867 +0.32(+1.35%)
Jun 30, 2009 23.86 23.86 23.36 23.61 222,796 -0.18(-0.75%)
Jun 29, 2009 23.73 23.88 23.60 23.79 926,630 +0.22(+0.95%)
Jun 26, 2009 23.59 23.64 23.42 23.56 310,508 -0.04(-0.17%)
Jun 25, 2009 23.45 23.60 23.45 23.60 158,489 +0.46(+1.98%)
Jun 24, 2009 23.39 23.63 23.04 23.14 1,547,246 +0.11(+0.46%)
Jun 23, 2009 22.90 23.15 22.80 23.04 472,509 +0.18(+0.80%)
Jun 22, 2009 23.28 23.28 22.77 22.85 435,875 -0.79(-3.34%)
Jun 19, 2009 23.71 23.75 23.50 23.64 250,456 +0.40(+1.72%)
Jun 18, 2009 23.26 23.51 23.10 23.24 345,450 -0.01(-0.02%)
Jun 17, 2009 23.30 23.42 22.94 23.25 825,813 -0.01(-0.02%)
Jun 16, 2009 23.71 23.75 23.25 23.25 425,246 -0.34(-1.44%)
Jun 15, 2009 24.10 24.10 23.42 23.59 437,409 -0.87(-3.54%)
Jun 12, 2009 24.41 24.53 24.23 24.46 233,742 -0.17(-0.69%)
Jun 11, 2009 24.40 24.81 24.36 24.63 322,277 +0.51(+2.11%)
Jun 10, 2009 24.62 24.62 23.83 24.12 575,357 +0.04(+0.16%)
Jun 09, 2009 24.06 24.22 23.85 24.08 339,172 +0.23(+0.97%)
Jun 08, 2009 23.62 23.99 23.52 23.85 418,100 +0.03(+0.12%)
Jun 05, 2009 24.41 24.41 23.77 23.82 490,710 -0.45(-1.85%)
Jun 04, 2009 24.38 24.38 23.97 24.27 472,946 +0.25(+1.03%)
Jun 03, 2009 24.35 24.72 23.81 24.02 608,044 -0.82(-3.29%)
Jun 02, 2009 24.63 24.91 24.54 24.84 818,896 +0.18(+0.74%)
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.