EAFE Value Ishares MSCI ETF (NY: EFV )

57.26 +0.77 (+1.36%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.56 29.95 29.56 29.81 302,046 +0.19(+0.63%)
Dec 30, 2010 29.72 29.76 29.49 29.62 219,734 -0.13(-0.43%)
Dec 29, 2010 29.65 29.86 29.65 29.75 131,043 +0.28(+0.94%)
Dec 28, 2010 29.58 29.62 29.39 29.48 196,274 +0.01(+0.04%)
Dec 27, 2010 29.39 29.46 29.26 29.46 211,872 -0.07(-0.24%)
Dec 23, 2010 29.41 29.56 29.41 29.54 165,875 +0.00(+0.00%)
Dec 22, 2010 29.49 29.54 29.43 29.54 144,814 +0.05(+0.18%)
Dec 21, 2010 29.54 29.58 29.44 29.48 444,010 +0.18(+0.60%)
Dec 20, 2010 29.39 29.39 29.19 29.31 178,999 +0.02(+0.06%)
Dec 17, 2010 29.28 29.30 29.09 29.29 288,743 -0.22(-0.75%)
Dec 16, 2010 29.37 29.52 29.23 29.51 181,024 +0.17(+0.58%)
Dec 15, 2010 29.52 29.66 29.25 29.34 170,496 -0.40(-1.34%)
Dec 14, 2010 29.72 29.90 29.64 29.74 339,642 +0.08(+0.27%)
Dec 13, 2010 29.55 29.80 29.51 29.66 280,160 +0.31(+1.07%)
Dec 10, 2010 29.19 29.35 29.08 29.34 615,984 +0.13(+0.44%)
Dec 09, 2010 29.21 29.27 29.02 29.21 158,174 +0.13(+0.46%)
Dec 08, 2010 28.98 29.12 28.81 29.08 207,894 +0.20(+0.68%)
Dec 07, 2010 29.24 29.28 28.88 28.88 195,383 +0.00(+0.00%)
Dec 06, 2010 28.79 28.94 28.71 28.88 379,649 -0.16(-0.56%)
Dec 03, 2010 28.80 29.08 28.76 29.05 127,333 +0.23(+0.80%)
Dec 02, 2010 28.22 28.82 28.19 28.82 147,419 +0.50(+1.76%)
Dec 01, 2010 28.08 28.32 28.02 28.32 157,262 +0.90(+3.27%)
Nov 30, 2010 27.29 27.59 27.24 27.42 387,710 -0.40(-1.42%)
Nov 29, 2010 27.73 27.88 27.44 27.82 273,277 -0.27(-0.96%)
Nov 26, 2010 28.07 28.21 28.03 28.09 119,835 -0.54(-1.88%)
Nov 24, 2010 28.53 28.62 28.62 28.62 327,679 +0.35(+1.23%)
Nov 23, 2010 28.51 28.53 28.18 28.28 209,252 -0.91(-3.12%)
Nov 22, 2010 29.18 29.27 28.88 29.19 168,581 -0.39(-1.33%)
Nov 19, 2010 29.26 29.58 29.17 29.58 134,664 +0.06(+0.20%)
Nov 18, 2010 29.46 29.57 29.41 29.52 126,185 +0.68(+2.37%)
Nov 17, 2010 28.77 28.98 28.74 28.84 113,053 +0.22(+0.77%)
Nov 16, 2010 29.12 29.13 28.50 28.62 245,119 -0.72(-2.45%)
Nov 15, 2010 29.55 29.59 29.34 29.34 121,910 -0.02(-0.08%)
Nov 12, 2010 29.49 29.65 29.22 29.36 114,505 -0.22(-0.74%)
Nov 11, 2010 29.53 29.60 29.39 29.58 101,328 -0.31(-1.05%)
Nov 10, 2010 29.89 29.92 29.45 29.89 131,069 +0.17(+0.57%)
Nov 09, 2010 30.24 30.27 29.66 29.72 101,144 -0.31(-1.04%)
Nov 08, 2010 29.99 30.08 29.87 30.04 160,173 -0.20(-0.65%)
Nov 05, 2010 30.28 30.36 30.10 30.23 168,231 -0.25(-0.82%)
Nov 04, 2010 30.29 30.50 30.26 30.48 535,571 +0.61(+2.06%)
Nov 03, 2010 29.78 29.87 29.39 29.87 194,218 +0.13(+0.45%)
Nov 02, 2010 29.73 29.80 29.65 29.74 88,749 +0.51(+1.74%)
Nov 01, 2010 29.39 29.48 29.07 29.23 140,760 -0.15(-0.51%)
Oct 29, 2010 29.34 29.45 29.27 29.38 127,571 +0.01(+0.04%)
Oct 28, 2010 29.44 29.44 29.20 29.37 99,030 +0.30(+1.04%)
Oct 27, 2010 29.14 29.17 28.80 29.06 214,845 -0.44(-1.49%)
Oct 25, 2010 29.73 29.81 29.50 29.50 158,552 +0.04(+0.14%)
Oct 22, 2010 29.50 29.56 29.40 29.46 79,947 +0.07(+0.24%)
Oct 21, 2010 29.56 29.72 29.19 29.39 184,070 -0.17(-0.57%)
Oct 20, 2010 29.21 29.67 29.17 29.56 136,884 +0.54(+1.88%)
Oct 19, 2010 29.21 29.36 28.90 29.02 227,044 -0.68(-2.30%)
Oct 18, 2010 29.45 29.80 29.44 29.70 160,213 +0.18(+0.60%)
Oct 15, 2010 29.74 29.74 29.33 29.53 197,340 -0.15(-0.50%)
Oct 14, 2010 29.64 29.73 29.48 29.67 134,855 +0.24(+0.83%)
Oct 13, 2010 29.38 29.59 29.31 29.43 106,883 +0.31(+1.07%)
Oct 12, 2010 28.92 29.20 28.73 29.12 129,805 -0.10(-0.34%)
Oct 11, 2010 29.30 29.33 29.11 29.21 90,379 -0.05(-0.16%)
Oct 08, 2010 29.26 29.31 29.05 29.26 124,275 +0.17(+0.60%)
Oct 07, 2010 29.39 29.39 28.92 29.09 169,484 +0.01(+0.02%)
Oct 06, 2010 28.98 29.12 28.94 29.08 160,525 +0.24(+0.82%)
Oct 05, 2010 28.53 28.94 28.51 28.84 121,256 +0.84(+3.00%)
Oct 04, 2010 28.18 28.27 27.89 28.00 248,567 -0.45(-1.59%)
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.