EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.63 25.01 24.51 24.63 176,645 -0.47(-1.87%)
May 27, 2010 24.56 25.10 24.51 25.10 293,982 +1.39(+5.84%)
May 26, 2010 24.14 24.32 23.67 23.71 242,666 -0.43(-1.80%)
May 25, 2010 23.60 24.18 23.41 24.14 465,431 -0.07(-0.30%)
May 24, 2010 24.46 24.61 24.20 24.22 424,829 -0.60(-2.42%)
May 21, 2010 23.98 24.82 23.97 24.82 445,028 +0.52(+2.15%)
May 20, 2010 24.09 24.63 24.07 24.30 511,911 -0.70(-2.79%)
May 19, 2010 24.86 25.08 24.66 24.99 422,248 +0.05(+0.20%)
May 18, 2010 25.65 25.74 24.80 24.94 737,026 -0.49(-1.94%)
May 17, 2010 25.53 25.66 24.89 25.44 1,237,574 -0.02(-0.09%)
May 14, 2010 25.46 25.91 25.25 25.46 498,904 -0.73(-2.77%)
May 13, 2010 26.37 26.55 26.19 26.19 247,024 -0.40(-1.49%)
May 12, 2010 26.47 26.73 26.47 26.58 279,658 +0.32(+1.21%)
May 11, 2010 26.57 26.70 26.26 26.26 530,648 -0.44(-1.66%)
May 10, 2010 26.63 26.74 26.52 26.71 530,874 +1.71(+6.82%)
May 07, 2010 25.35 25.61 24.53 25.00 720,029 -0.13(-0.51%)
May 06, 2010 26.21 26.33 0.0001 25.13 832,970 -1.29(-4.88%)
May 05, 2010 26.47 26.73 26.36 26.42 416,575 -0.48(-1.79%)
May 04, 2010 27.36 27.36 26.83 26.90 371,918 -1.20(-4.26%)
May 03, 2010 28.02 28.22 27.95 28.10 156,879 +0.22(+0.79%)
Apr 30, 2010 28.27 28.27 27.83 27.87 537,873 -0.36(-1.28%)
Apr 29, 2010 28.11 28.28 28.02 28.24 181,626 +0.43(+1.53%)
Apr 28, 2010 28.06 28.12 27.55 27.81 228,729 -0.01(-0.04%)
Apr 27, 2010 28.55 28.76 27.78 27.82 374,568 -1.22(-4.20%)
Apr 26, 2010 29.12 29.16 29.00 29.04 274,604 +0.02(+0.06%)
Apr 23, 2010 28.74 29.05 28.66 29.02 326,674 +0.12(+0.43%)
Apr 22, 2010 28.70 28.95 28.52 28.90 156,085 -0.31(-1.07%)
Apr 21, 2010 29.24 29.32 29.06 29.21 134,966 -0.20(-0.69%)
Apr 20, 2010 29.47 29.47 29.35 29.42 190,259 +0.17(+0.58%)
Apr 19, 2010 29.00 29.26 28.89 29.25 127,836 -0.10(-0.33%)
Apr 16, 2010 29.77 29.85 29.16 29.34 175,215 -0.63(-2.10%)
Apr 15, 2010 29.79 30.03 29.79 29.97 213,863 +0.04(+0.13%)
Apr 14, 2010 29.80 29.96 29.73 29.93 130,026 +0.36(+1.21%)
Apr 13, 2010 29.64 29.64 29.37 29.57 137,542 -0.05(-0.15%)
Apr 12, 2010 29.51 29.65 29.51 29.62 102,966 +0.18(+0.62%)
Apr 09, 2010 29.15 29.46 29.10 29.44 118,247 +0.39(+1.35%)
Apr 08, 2010 28.80 29.08 28.70 29.05 105,424 -0.02(-0.08%)
Apr 07, 2010 29.12 29.17 28.95 29.07 155,103 -0.19(-0.66%)
Apr 06, 2010 29.01 29.27 28.98 29.26 218,201 -0.07(-0.25%)
Apr 05, 2010 29.17 29.37 29.10 29.34 201,934 +0.11(+0.37%)
Apr 01, 2010 28.95 29.23 29.23 29.23 240,129 +0.52(+1.82%)
Mar 31, 2010 28.67 28.83 28.58 28.71 163,208 -0.01(-0.04%)
Mar 30, 2010 28.83 28.93 28.63 28.72 242,627 -0.11(-0.37%)
Mar 29, 2010 28.64 28.83 28.62 28.83 291,045 +0.36(+1.27%)
Mar 26, 2010 28.43 28.61 28.37 28.46 112,368 +0.26(+0.90%)
Mar 25, 2010 28.47 28.57 28.20 28.21 88,269 +0.00(+0.00%)
Mar 24, 2010 28.14 28.31 28.11 28.21 202,239 -0.45(-1.58%)
Mar 23, 2010 28.53 28.69 28.42 28.66 267,930 +0.18(+0.64%)
Mar 22, 2010 28.06 28.54 27.99 28.48 372,334 +0.03(+0.10%)
Mar 19, 2010 28.74 28.75 28.32 28.45 271,291 -0.27(-0.93%)
Mar 18, 2010 28.89 28.91 28.59 28.72 256,133 -0.24(-0.82%)
Mar 17, 2010 28.91 29.10 28.91 28.96 265,391 +0.16(+0.56%)
Mar 16, 2010 28.54 28.83 28.46 28.80 251,001 +0.37(+1.31%)
Mar 15, 2010 28.26 28.42 28.26 28.42 253,602 -0.18(-0.63%)
Mar 12, 2010 28.68 28.68 28.49 28.61 111,849 +0.18(+0.64%)
Mar 11, 2010 28.29 28.43 28.20 28.42 374,404 +0.14(+0.48%)
Mar 10, 2010 28.16 28.42 28.11 28.29 253,189 +0.18(+0.62%)
Mar 09, 2010 27.89 28.25 27.89 28.11 373,878 -0.05(-0.16%)
Mar 08, 2010 28.28 28.33 28.12 28.16 329,469 -0.03(-0.12%)
Mar 05, 2010 27.88 28.26 27.82 28.19 174,990 +0.52(+1.87%)
Mar 04, 2010 27.78 27.83 27.55 27.67 339,201 -0.12(-0.42%)
Mar 03, 2010 27.67 27.95 27.64 27.79 935,440 +0.39(+1.43%)
Mar 02, 2010 27.40 27.56 27.24 27.40 328,846 +0.20(+0.75%)
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.