EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.05 24.32 23.85 23.88 322,639 -0.09(-0.39%)
Jun 29, 2010 24.37 24.40 23.90 23.97 503,947 -1.09(-4.37%)
Jun 25, 2010 25.07 25.11 24.69 25.07 272,743 +0.20(+0.79%)
Jun 24, 2010 25.15 25.20 24.80 24.87 162,001 -0.45(-1.78%)
Jun 23, 2010 25.38 25.52 25.08 25.32 401,199 +0.12(+0.47%)
Jun 22, 2010 25.55 25.65 25.17 25.20 501,669 -0.34(-1.33%)
Jun 21, 2010 25.97 25.98 25.44 25.54 968,585 -0.07(-0.29%)
Jun 18, 2010 25.62 25.70 25.49 25.62 270,276 +0.03(+0.10%)
Jun 17, 2010 25.58 25.62 25.36 25.59 127,752 +0.09(+0.36%)
Jun 16, 2010 25.26 25.59 25.22 25.50 91,374 -0.13(-0.51%)
Jun 15, 2010 25.20 25.64 25.16 25.63 104,014 +0.75(+3.01%)
Jun 14, 2010 25.03 25.14 24.77 24.88 171,878 +0.18(+0.71%)
Jun 11, 2010 24.34 24.72 24.34 24.71 125,228 +0.11(+0.46%)
Jun 10, 2010 24.26 24.61 24.24 24.59 150,528 +0.99(+4.18%)
Jun 09, 2010 23.92 24.12 23.53 23.61 171,328 -0.14(-0.57%)
Jun 08, 2010 23.48 23.77 23.28 23.74 181,003 +0.29(+1.26%)
Jun 07, 2010 23.80 23.93 23.42 23.45 181,365 -0.22(-0.93%)
Jun 04, 2010 23.67 24.26 23.61 23.67 143,543 -1.09(-4.40%)
Jun 03, 2010 24.98 25.05 24.58 24.76 185,917 -0.14(-0.56%)
Jun 02, 2010 24.31 24.90 24.23 24.90 160,352 +0.63(+2.58%)
Jun 01, 2010 24.33 24.86 24.27 24.27 294,473 -0.36(-1.45%)
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%)
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.