EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.55 27.68 27.06 27.11 604,291 -0.33(-1.22%)
Jan 28, 2010 28.06 28.07 27.31 27.44 908,288 -0.59(-2.10%)
Jan 27, 2010 27.85 28.06 27.61 28.03 287,403 -0.03(-0.10%)
Jan 26, 2010 28.06 28.34 27.94 28.06 183,431 -0.24(-0.84%)
Jan 25, 2010 28.49 28.49 28.18 28.30 240,611 +0.46(+1.67%)
Jan 22, 2010 28.41 28.47 27.83 27.83 378,901 -0.62(-2.16%)
Jan 21, 2010 29.09 29.15 28.30 28.45 325,658 -0.67(-2.28%)
Jan 20, 2010 29.27 29.27 28.82 29.12 400,592 -0.78(-2.62%)
Jan 19, 2010 29.48 29.90 29.44 29.90 392,370 +0.28(+0.94%)
Jan 15, 2010 29.82 29.62 29.62 29.62 517,663 -0.45(-1.51%)
Jan 14, 2010 29.89 30.09 29.81 30.07 191,965 +0.19(+0.65%)
Jan 13, 2010 29.80 29.94 29.59 29.88 159,782 +0.17(+0.59%)
Jan 12, 2010 29.69 29.82 29.57 29.70 194,222 -0.26(-0.87%)
Jan 11, 2010 29.95 30.04 29.88 29.97 340,154 +0.16(+0.55%)
Jan 08, 2010 29.59 29.81 29.49 29.80 227,156 +0.31(+1.06%)
Jan 07, 2010 29.44 29.54 29.31 29.49 116,890 -0.12(-0.40%)
Jan 06, 2010 29.52 29.68 29.35 29.61 194,905 +0.09(+0.29%)
Jan 05, 2010 29.53 29.65 29.35 29.52 221,847 +0.18(+0.63%)
Jan 04, 2010 29.10 29.43 29.10 29.34 280,706 +0.81(+2.83%)
Dec 31, 2009 28.97 28.53 28.53 28.53 506,194 -0.27(-0.94%)
Dec 30, 2009 28.61 28.82 28.61 28.80 239,465 -0.14(-0.49%)
Dec 29, 2009 29.12 29.12 28.82 28.95 175,813 +0.05(+0.16%)
Dec 28, 2009 28.90 28.90 28.78 28.90 221,384 +0.10(+0.35%)
Dec 24, 2009 28.76 28.80 28.61 28.80 69,847 +0.18(+0.63%)
Dec 23, 2009 28.61 28.66 27.82 28.62 322,431 +0.19(+0.68%)
Dec 22, 2009 28.36 28.44 28.21 28.42 253,887 +0.23(+0.81%)
Dec 21, 2009 28.16 28.34 28.11 28.19 244,253 +0.16(+0.56%)
Dec 18, 2009 28.09 28.18 27.78 28.04 250,414 -0.07(-0.26%)
Dec 17, 2009 28.27 28.28 27.99 28.11 314,875 -0.66(-2.28%)
Dec 16, 2009 28.71 28.91 28.64 28.77 215,010 +0.35(+1.24%)
Dec 15, 2009 28.36 28.52 28.28 28.41 355,342 -0.21(-0.74%)
Dec 14, 2009 28.66 28.73 28.61 28.63 712,571 +0.20(+0.71%)
Dec 11, 2009 28.52 28.54 28.35 28.42 275,373 -0.02(-0.06%)
Dec 10, 2009 28.63 28.65 28.41 28.44 720,998 +0.02(+0.08%)
Dec 09, 2009 28.32 28.45 28.09 28.42 240,605 -0.04(-0.14%)
Dec 08, 2009 28.60 28.61 28.36 28.46 181,961 -0.46(-1.59%)
Dec 07, 2009 28.92 29.19 28.86 28.92 1,360,861 -0.23(-0.79%)
Dec 04, 2009 29.49 29.67 28.99 29.15 751,983 -0.07(-0.23%)
Dec 03, 2009 29.44 29.67 29.17 29.21 596,498 -0.18(-0.62%)
Dec 02, 2009 29.31 29.54 29.28 29.40 170,583 +0.02(+0.07%)
Dec 01, 2009 29.19 29.47 29.12 29.38 669,261 +0.72(+2.52%)
Nov 30, 2009 28.57 28.82 28.37 28.65 376,341 +0.13(+0.47%)
Nov 27, 2009 28.20 28.73 28.04 28.52 117,458 -0.96(-3.25%)
Nov 25, 2009 29.26 29.48 29.20 29.48 202,453 +0.48(+1.66%)
Nov 24, 2009 29.18 29.18 28.86 29.00 279,537 -0.18(-0.61%)
Nov 23, 2009 29.19 29.43 29.13 29.17 163,989 +0.55(+1.92%)
Nov 20, 2009 28.47 28.68 28.45 28.63 262,386 -0.25(-0.87%)
Nov 19, 2009 29.03 29.03 28.64 28.88 220,002 -0.63(-2.13%)
Nov 18, 2009 29.58 29.61 29.33 29.50 134,704 -0.03(-0.09%)
Nov 17, 2009 29.48 29.57 29.26 29.53 158,463 -0.24(-0.79%)
Nov 16, 2009 29.58 29.94 29.56 29.77 283,785 +0.44(+1.49%)
Nov 13, 2009 29.07 29.40 28.92 29.33 223,338 +0.38(+1.30%)
Nov 12, 2009 29.28 29.39 28.85 28.96 193,844 -0.36(-1.24%)
Nov 11, 2009 29.49 29.59 29.21 29.32 416,803 +0.07(+0.23%)
Nov 10, 2009 29.17 29.31 29.00 29.25 340,478 -0.08(-0.29%)
Nov 09, 2009 29.03 29.39 29.02 29.34 295,062 +0.85(+2.97%)
Nov 06, 2009 28.18 28.53 28.18 28.49 149,839 +0.07(+0.26%)
Nov 05, 2009 28.35 28.60 28.24 28.42 195,026 +0.41(+1.48%)
Nov 04, 2009 28.08 28.33 27.99 28.00 255,424 +0.27(+0.97%)
Nov 03, 2009 27.39 27.78 27.28 27.74 199,843 -0.16(-0.59%)
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.