EAFE Value Ishares MSCI ETF (NY: EFV )

50.78 USD +0.76 (+1.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 49.88 49.88 49.10 49.18 304,855 -0.64(-1.28%)
Apr 29, 2010 49.60 49.90 49.44 49.82 102,942 +0.75(+1.53%)
Apr 28, 2010 49.50 49.62 48.60 49.07 129,639 -0.02(-0.04%)
Apr 27, 2010 50.38 50.74 49.02 49.09 212,297 -2.15(-4.20%)
Apr 26, 2010 51.37 51.45 51.16 51.24 155,640 +0.03(+0.06%)
Apr 23, 2010 50.71 51.25 50.57 51.21 185,152 +0.22(+0.43%)
Apr 22, 2010 50.63 51.07 50.32 50.99 88,466 -0.55(-1.07%)
Apr 21, 2010 51.59 51.73 51.27 51.54 76,496 -0.36(-0.69%)
Apr 20, 2010 51.99 51.99 51.78 51.90 107,835 +0.30(+0.58%)
Apr 19, 2010 51.16 51.62 50.97 51.60 72,455 -0.17(-0.33%)
Apr 16, 2010 52.52 52.66 51.45 51.77 99,308 -1.11(-2.10%)
Apr 15, 2010 52.56 52.98 52.56 52.88 121,213 +0.07(+0.13%)
Apr 14, 2010 52.58 52.86 52.45 52.81 73,696 +0.63(+1.21%)
Apr 13, 2010 52.29 52.29 51.82 52.18 77,956 -0.08(-0.15%)
Apr 12, 2010 52.07 52.32 52.07 52.26 58,359 +0.32(+0.62%)
Apr 09, 2010 51.43 51.98 51.34 51.94 67,020 +0.69(+1.35%)
Apr 08, 2010 50.82 51.30 50.64 51.25 59,752 -0.04(-0.08%)
Apr 07, 2010 51.37 51.46 51.08 51.29 87,909 -0.34(-0.66%)
Apr 06, 2010 51.18 51.64 51.13 51.63 123,672 -0.13(-0.25%)
Apr 05, 2010 51.46 51.82 51.35 51.76 114,452 +0.19(+0.37%)
Apr 01, 2010 51.07 51.57 51.57 51.57 136,100 +0.92(+1.82%)
Mar 31, 2010 50.58 50.86 50.43 50.65 92,503 -0.02(-0.04%)
Mar 30, 2010 50.87 51.05 50.52 50.67 137,516 -0.19(-0.37%)
Mar 29, 2010 50.54 50.87 50.49 50.86 164,958 +0.64(+1.27%)
Mar 26, 2010 50.16 50.48 50.06 50.22 63,688 +0.45(+0.90%)
Mar 25, 2010 50.24 50.40 49.75 49.77 50,029 +0.00(+0.00%)
Mar 24, 2010 49.65 49.96 49.60 49.77 114,625 -0.80(-1.58%)
Mar 23, 2010 50.34 50.62 50.15 50.57 151,857 +0.32(+0.64%)
Mar 22, 2010 49.51 50.35 49.38 50.25 211,031 +0.05(+0.10%)
Mar 19, 2010 50.70 50.72 49.96 50.20 153,762 -0.47(-0.93%)
Mar 18, 2010 50.98 51.00 50.45 50.67 145,171 -0.42(-0.82%)
Mar 17, 2010 51.01 51.34 51.00 51.09 150,418 +0.29(+0.56%)
Mar 16, 2010 50.35 50.87 50.21 50.80 142,262 +0.65(+1.31%)
Mar 15, 2010 49.85 50.15 49.85 50.15 143,736 -0.32(-0.63%)
Mar 12, 2010 50.61 50.61 50.27 50.47 63,394 +0.32(+0.64%)
Mar 11, 2010 49.91 50.17 49.75 50.15 212,204 +0.24(+0.48%)
Mar 10, 2010 49.68 50.14 49.60 49.91 143,502 +0.31(+0.63%)
Mar 09, 2010 49.21 49.84 49.21 49.60 211,906 -0.08(-0.16%)
Mar 08, 2010 49.89 49.99 49.61 49.68 186,736 -0.06(-0.12%)
Mar 05, 2010 49.19 49.86 49.08 49.74 99,181 +0.92(+1.87%)
Mar 04, 2010 49.01 49.11 48.60 48.82 192,252 -0.21(-0.42%)
Mar 03, 2010 48.82 49.31 48.76 49.03 530,187 +0.69(+1.43%)
Mar 02, 2010 48.34 48.62 48.06 48.34 186,383 +0.36(+0.75%)
Mar 01, 2010 47.70 48.09 47.61 47.98 194,569 +0.26(+0.54%)
Feb 26, 2010 47.32 47.91 47.03 47.72 150,652 +0.38(+0.80%)
Feb 25, 2010 46.75 47.34 46.62 47.34 154,994 -0.30(-0.62%)
Feb 24, 2010 47.45 47.90 47.35 47.64 178,767 +0.29(+0.60%)
Feb 23, 2010 47.91 47.98 47.20 47.35 156,898 -0.70(-1.46%)
Feb 22, 2010 48.27 48.35 47.99 48.05 192,928 +0.14(+0.29%)
Feb 19, 2010 47.68 48.03 47.46 47.91 246,997 -0.27(-0.56%)
Feb 18, 2010 47.96 48.35 47.92 48.18 472,872 +0.18(+0.37%)
Feb 17, 2010 48.24 48.33 47.84 48.00 541,389 +0.05(+0.10%)
Feb 16, 2010 47.16 48.00 46.98 47.95 149,734 +1.15(+2.46%)
Feb 12, 2010 46.50 46.80 46.80 46.80 160,600 -0.64(-1.35%)
Feb 11, 2010 46.87 47.45 46.43 47.44 83,591 +0.38(+0.81%)
Feb 10, 2010 47.16 47.26 46.63 47.06 93,814 -0.24(-0.51%)
Feb 09, 2010 46.85 47.74 46.43 47.30 111,970 +1.41(+3.08%)
Feb 08, 2010 46.27 46.75 45.87 45.88 174,662 -0.55(-1.19%)
Feb 05, 2010 46.61 46.72 45.51 46.44 539,690 -0.39(-0.84%)
Feb 04, 2010 48.04 48.04 46.81 46.83 166,791 -2.06(-4.21%)
Feb 03, 2010 49.19 49.26 48.61 48.89 326,697 -0.55(-1.11%)
Feb 02, 2010 49.02 49.58 48.83 49.44 92,276 +0.68(+1.39%)
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.