EAFE Value Ishares MSCI ETF (NY: EFV )

52.15 USD +0.22 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 37.31 37.89 37.09 37.69 317,970 -0.05(-0.13%)
Nov 26, 2008 36.44 38.01 36.22 37.74 517,247 +0.35(+0.94%)
Nov 25, 2008 37.61 37.83 36.46 37.39 540,308 +0.59(+1.60%)
Nov 24, 2008 35.12 37.35 34.84 36.80 437,576 +2.68(+7.85%)
Nov 21, 2008 33.72 34.19 32.03 34.12 466,396 +1.90(+5.90%)
Nov 20, 2008 33.85 34.46 32.02 32.22 574,658 -1.52(-4.51%)
Nov 19, 2008 36.03 36.28 33.68 33.74 426,764 -2.67(-7.33%)
Nov 18, 2008 35.90 36.76 35.39 36.41 462,287 +0.06(+0.16%)
Nov 17, 2008 36.43 37.39 36.00 36.35 677,366 -0.50(-1.35%)
Nov 14, 2008 37.49 38.37 36.59 36.85 707,136 -2.15(-5.51%)
Nov 13, 2008 36.70 39.00 35.23 39.00 397,738 +2.79(+7.72%)
Nov 12, 2008 37.50 37.50 36.06 36.21 353,721 -1.90(-5.00%)
Nov 11, 2008 38.36 38.87 37.44 38.11 389,902 -1.34(-3.40%)
Nov 10, 2008 40.91 40.99 38.86 39.45 314,803 -0.80(-2.00%)
Nov 07, 2008 39.39 40.40 39.19 40.25 494,485 +2.15(+5.65%)
Nov 06, 2008 40.18 40.92 37.88 38.10 642,049 -2.95(-7.20%)
Nov 05, 2008 42.60 43.10 41.04 41.05 335,934 -2.05(-4.75%)
Nov 04, 2008 41.98 43.10 41.48 43.10 397,448 +2.88(+7.16%)
Nov 03, 2008 40.07 40.65 39.89 40.22 667,523 -0.22(-0.54%)
Oct 31, 2008 38.64 40.80 38.50 40.44 425,822 +0.22(+0.55%)
Oct 30, 2008 40.44 40.51 39.07 40.22 469,618 +1.44(+3.71%)
Oct 29, 2008 37.52 39.89 37.52 38.78 557,763 +1.29(+3.43%)
Oct 28, 2008 35.01 37.50 34.24 37.49 390,865 +3.64(+10.76%)
Oct 27, 2008 34.46 35.23 33.85 33.85 579,369 -2.24(-6.21%)
Oct 24, 2008 34.89 36.80 34.50 36.09 356,031 -2.56(-6.62%)
Oct 23, 2008 37.72 38.86 36.71 38.65 333,143 +1.13(+3.01%)
Oct 22, 2008 39.10 39.10 36.72 37.52 288,778 -2.96(-7.31%)
Oct 21, 2008 41.32 41.86 40.38 40.48 418,246 -2.14(-5.03%)
Oct 20, 2008 41.22 42.63 40.96 42.62 508,779 +2.39(+5.95%)
Oct 17, 2008 39.10 41.73 39.00 40.23 423,851 -0.61(-1.49%)
Oct 16, 2008 39.53 40.84 37.69 40.84 291,371 +2.38(+6.19%)
Oct 15, 2008 42.44 42.44 38.46 38.46 462,061 -4.63(-10.74%)
Oct 14, 2008 45.09 46.25 42.23 43.09 492,577 -1.09(-2.47%)
Oct 13, 2008 40.72 44.18 40.32 44.18 305,391 +6.01(+15.75%)
Oct 10, 2008 36.57 39.22 36.02 38.17 389,985 -1.79(-4.48%)
Oct 09, 2008 43.38 43.90 39.39 39.96 347,990 -2.24(-5.30%)
Oct 08, 2008 42.73 44.16 41.70 42.20 323,325 -1.21(-2.78%)
Oct 07, 2008 46.31 46.95 43.36 43.40 240,688 -2.12(-4.65%)
Oct 06, 2008 46.40 46.82 44.02 45.52 382,753 -3.17(-6.51%)
Oct 03, 2008 49.13 50.67 48.50 48.69 317,738 +0.24(+0.50%)
Oct 02, 2008 50.02 50.02 48.36 48.45 168,005 -2.05(-4.06%)
Oct 01, 2008 50.21 50.83 46.85 50.50 351,180 +0.06(+0.12%)
Sep 30, 2008 49.51 50.44 49.22 50.44 710,007 +3.06(+6.45%)
Sep 29, 2008 51.39 51.39 46.63 47.38 1,884,963 -6.92(-12.75%)
Sep 26, 2008 53.86 54.32 53.50 54.31 0 -0.35(-0.64%)
Sep 25, 2008 54.34 55.04 54.10 54.66 153,572 +1.47(+2.76%)
Sep 24, 2008 53.80 54.00 53.14 53.19 296,941 +0.23(+0.43%)
Sep 23, 2008 53.82 54.14 52.68 52.96 100,486 -0.93(-1.73%)
Sep 22, 2008 55.19 55.71 53.81 53.89 244,891 -1.68(-3.02%)
Sep 19, 2008 54.28 55.59 53.43 55.57 0 +4.25(+8.28%)
Sep 18, 2008 50.37 51.76 49.09 51.32 212,911 +2.09(+4.25%)
Sep 17, 2008 50.49 50.77 48.95 49.23 426,729 -2.28(-4.43%)
Sep 16, 2008 50.10 51.74 50.00 51.51 202,562 -0.51(-0.97%)
Sep 15, 2008 51.98 52.80 51.70 52.02 1,936,756 -2.60(-4.77%)
Sep 12, 2008 54.13 54.79 53.72 54.62 83,439 +0.63(+1.17%)
Sep 11, 2008 52.79 53.99 52.56 53.99 185,455 -0.15(-0.28%)
Sep 10, 2008 54.71 54.71 53.96 54.14 79,321 +0.29(+0.54%)
Sep 09, 2008 54.92 55.27 53.81 53.85 247,402 -1.15(-2.09%)
Sep 08, 2008 55.96 55.96 54.35 55.00 79,658 +1.25(+2.32%)
Sep 05, 2008 53.73 53.92 52.99 53.75 0 -0.28(-0.52%)
Sep 04, 2008 55.77 55.77 53.96 54.03 121,043 -2.42(-4.29%)
Sep 03, 2008 56.30 56.61 56.08 56.45 101,427 -0.03(-0.05%)
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.