EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.25 19.31 18.71 18.82 0 -0.30(-1.58%)
Jan 29, 2009 19.49 19.52 19.03 19.12 287,031 -0.93(-4.65%)
Jan 28, 2009 20.04 20.22 19.84 20.05 670,064 +0.82(+4.25%)
Jan 27, 2009 19.16 19.35 18.98 19.24 1,448,029 +0.33(+1.77%)
Jan 26, 2009 18.70 19.18 18.64 18.90 1,526,254 +0.48(+2.62%)
Jan 23, 2009 17.76 18.57 17.76 18.42 752,741 -0.18(-0.97%)
Jan 22, 2009 18.50 18.77 18.25 18.60 425,563 -0.40(-2.11%)
Jan 21, 2009 18.55 19.14 18.37 19.00 662,376 +0.77(+4.24%)
Jan 20, 2009 19.04 19.04 18.17 18.23 948,806 -1.70(-8.55%)
Jan 16, 2009 20.31 20.34 19.48 19.93 486,148 +0.07(+0.36%)
Jan 15, 2009 19.72 20.01 19.22 19.86 852,615 +0.14(+0.69%)
Jan 14, 2009 19.93 20.01 19.54 19.72 789,772 -0.86(-4.18%)
Jan 13, 2009 20.66 20.79 20.39 20.58 814,718 -0.54(-2.57%)
Jan 12, 2009 21.49 21.52 21.00 21.13 779,660 -0.48(-2.21%)
Jan 09, 2009 22.15 22.15 21.57 21.60 666,026 -0.75(-3.35%)
Jan 08, 2009 22.08 22.35 21.92 22.35 317,959 +0.32(+1.47%)
Jan 07, 2009 22.30 22.37 21.90 22.03 537,172 -0.37(-1.64%)
Jan 06, 2009 22.22 22.53 22.04 22.40 441,309 +0.32(+1.44%)
Jan 05, 2009 22.15 22.24 21.96 22.08 564,481 -0.45(-1.99%)
Jan 02, 2009 22.18 22.63 22.00 22.53 0 +0.31(+1.38%)
Jan 01, 2009 21.98 22.37 21.87 22.22 0 +0.00(+0.00%)
Dec 31, 2008 21.98 22.37 21.87 22.22 964,309 +0.22(+1.00%)
Dec 30, 2008 21.61 22.00 21.39 22.00 1,209,238 +0.72(+3.40%)
Dec 29, 2008 21.66 21.66 21.13 21.28 1,081,577 -0.06(-0.26%)
Dec 26, 2008 21.12 21.44 21.04 21.33 551,020 +0.27(+1.30%)
Dec 24, 2008 20.89 21.10 20.89 21.06 749,564 +0.16(+0.79%)
Dec 23, 2008 21.30 21.31 20.76 20.90 1,288,229 -0.06(-0.28%)
Dec 22, 2008 21.35 21.37 20.62 20.96 1,211,395 -0.22(-1.02%)
Dec 19, 2008 21.37 21.55 21.02 21.17 1,505,268 -0.24(-1.11%)
Dec 18, 2008 22.13 22.20 21.23 21.41 1,527,976 -0.75(-3.40%)
Dec 17, 2008 21.92 22.46 21.80 22.16 3,151,291 -0.30(-1.33%)
Dec 16, 2008 21.18 22.60 21.12 22.46 2,978,233 +1.27(+6.01%)
Dec 15, 2008 21.26 21.36 20.88 21.19 2,315,577 +0.04(+0.21%)
Dec 12, 2008 20.70 21.34 20.58 21.15 1,363,693 -0.00(-0.01%)
Dec 11, 2008 21.35 22.14 20.98 21.15 1,262,506 -0.10(-0.48%)
Dec 10, 2008 21.05 21.30 20.87 21.25 1,771,462 +0.63(+3.07%)
Dec 09, 2008 20.60 21.07 20.46 20.62 2,510,352 -0.19(-0.93%)
Dec 08, 2008 20.35 20.98 20.24 20.81 1,717,911 +1.07(+5.41%)
Dec 05, 2008 19.18 19.79 18.71 19.74 1,353,974 +0.28(+1.42%)
Dec 04, 2008 19.52 19.93 19.10 19.46 1,149,542 -0.61(-3.05%)
Dec 03, 2008 19.55 20.08 19.15 20.08 1,161,303 +0.12(+0.60%)
Dec 02, 2008 19.42 19.96 19.26 19.96 1,298,101 +1.17(+6.20%)
Dec 01, 2008 19.69 19.77 18.79 18.79 1,090,645 -1.65(-8.07%)
Nov 28, 2008 20.23 20.55 20.11 20.44 586,312 -0.03(-0.13%)
Nov 26, 2008 19.76 20.61 19.64 20.47 953,763 +0.19(+0.94%)
Nov 25, 2008 20.40 20.52 19.77 20.28 996,286 +0.32(+1.60%)
Nov 24, 2008 19.05 20.26 18.90 19.96 806,856 +1.45(+7.85%)
Nov 21, 2008 18.29 18.54 17.37 18.50 859,998 +1.03(+5.90%)
Nov 20, 2008 18.36 18.69 17.37 17.47 1,059,625 -0.82(-4.50%)
Nov 19, 2008 19.54 19.68 18.27 18.30 786,920 -1.45(-7.33%)
Nov 18, 2008 19.47 19.94 19.19 19.75 852,421 +0.03(+0.16%)
Nov 17, 2008 19.76 20.28 19.52 19.71 1,249,011 -0.27(-1.35%)
Nov 14, 2008 20.33 20.81 19.84 19.98 1,303,904 -1.17(-5.51%)
Nov 13, 2008 19.90 21.15 19.11 21.15 733,398 +1.52(+7.72%)
Nov 12, 2008 20.34 20.34 19.56 19.64 652,234 -1.03(-5.00%)
Nov 11, 2008 20.80 21.08 20.30 20.67 718,949 -0.73(-3.40%)
Nov 10, 2008 22.19 22.23 21.07 21.39 580,472 -0.44(-2.00%)
Nov 07, 2008 21.36 21.91 21.25 21.83 911,792 +1.17(+5.65%)
Nov 06, 2008 21.79 22.19 20.54 20.66 1,183,889 -1.60(-7.20%)
Nov 05, 2008 23.10 23.37 22.26 22.26 619,436 -1.11(-4.75%)
Nov 04, 2008 22.77 23.37 22.50 23.37 732,863 +1.56(+7.16%)
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.