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 (%)
Dec 31, 2009 28.96 28.52 28.52 28.52 506,460 -0.27(-0.94%)
Dec 30, 2009 28.60 28.81 28.59 28.79 239,591 -0.14(-0.49%)
Dec 29, 2009 29.10 29.10 28.81 28.93 175,905 +0.05(+0.16%)
Dec 28, 2009 28.88 28.88 28.76 28.88 221,500 +0.10(+0.35%)
Dec 24, 2009 28.75 28.79 28.60 28.78 69,884 +0.18(+0.63%)
Dec 23, 2009 28.60 28.64 27.80 28.60 322,600 +0.19(+0.68%)
Dec 22, 2009 28.34 28.42 28.20 28.41 254,020 +0.23(+0.81%)
Dec 21, 2009 28.15 28.33 28.10 28.18 244,381 +0.16(+0.56%)
Dec 18, 2009 28.07 28.17 27.76 28.02 250,546 -0.07(-0.26%)
Dec 17, 2009 28.25 28.26 27.98 28.10 315,040 -0.65(-2.28%)
Dec 16, 2009 28.69 28.89 28.63 28.75 215,123 +0.35(+1.24%)
Dec 15, 2009 28.35 28.50 28.27 28.40 355,529 -0.21(-0.74%)
Dec 14, 2009 28.65 28.71 28.60 28.61 712,944 +0.20(+0.71%)
Dec 11, 2009 28.51 28.52 28.34 28.41 275,518 -0.02(-0.06%)
Dec 10, 2009 28.61 28.63 28.39 28.43 721,376 +0.02(+0.08%)
Dec 09, 2009 28.30 28.43 28.08 28.40 240,731 -0.04(-0.14%)
Dec 08, 2009 28.59 28.59 28.35 28.44 182,057 -0.46(-1.59%)
Dec 07, 2009 28.91 29.17 28.85 28.90 1,361,575 -0.23(-0.79%)
Dec 04, 2009 29.48 29.65 28.97 29.13 752,377 -0.07(-0.23%)
Dec 03, 2009 29.42 29.65 29.15 29.20 596,810 -0.18(-0.62%)
Dec 02, 2009 29.30 29.53 29.27 29.38 170,672 +0.02(+0.07%)
Dec 01, 2009 29.18 29.46 29.11 29.36 669,611 +0.72(+2.52%)
Nov 30, 2009 28.55 28.81 28.36 28.64 376,538 +0.13(+0.47%)
Nov 27, 2009 28.19 28.71 28.03 28.50 117,520 -0.96(-3.25%)
Nov 25, 2009 29.24 29.47 29.19 29.46 202,559 +0.48(+1.66%)
Nov 24, 2009 29.16 29.16 28.84 28.98 279,683 -0.18(-0.61%)
Nov 23, 2009 29.17 29.42 29.11 29.16 164,075 +0.55(+1.92%)
Nov 20, 2009 28.45 28.66 28.44 28.61 262,523 -0.25(-0.87%)
Nov 19, 2009 29.02 29.02 28.62 28.86 220,118 -0.63(-2.13%)
Nov 18, 2009 29.56 29.59 29.31 29.49 134,774 -0.03(-0.09%)
Nov 17, 2009 29.47 29.56 29.24 29.52 158,546 -0.24(-0.79%)
Nov 16, 2009 29.57 29.93 29.55 29.75 283,933 +0.44(+1.49%)
Nov 13, 2009 29.06 29.39 28.91 29.32 223,455 +0.38(+1.30%)
Nov 12, 2009 29.26 29.37 28.83 28.94 193,945 -0.36(-1.24%)
Nov 11, 2009 29.48 29.57 29.20 29.30 417,022 +0.07(+0.23%)
Nov 10, 2009 29.16 29.29 28.99 29.24 340,657 -0.08(-0.29%)
Nov 09, 2009 29.01 29.38 29.01 29.32 295,216 +0.85(+2.97%)
Nov 06, 2009 28.17 28.52 28.16 28.48 149,918 +0.07(+0.26%)
Nov 05, 2009 28.34 28.58 28.23 28.40 195,128 +0.41(+1.48%)
Nov 04, 2009 28.06 28.32 27.98 27.99 255,558 +0.27(+0.97%)
Nov 03, 2009 27.37 27.77 27.27 27.72 199,948 -0.16(-0.59%)
Nov 02, 2009 27.78 28.29 27.57 27.88 373,091 +0.27(+0.99%)
Oct 30, 2009 28.44 28.49 27.54 27.61 1,259,620 -1.09(-3.79%)
Oct 29, 2009 28.27 28.76 28.27 28.70 316,137 +0.95(+3.42%)
Oct 28, 2009 28.26 28.36 27.65 27.75 602,150 -0.81(-2.85%)
Oct 27, 2009 28.84 28.93 28.47 28.57 289,066 -0.24(-0.82%)
Oct 26, 2009 29.43 29.61 28.67 28.80 382,171 -0.50(-1.70%)
Oct 23, 2009 29.42 29.42 29.19 29.30 358,296 -0.50(-1.67%)
Oct 22, 2009 29.51 29.88 29.27 29.80 177,657 +0.21(+0.72%)
Oct 21, 2009 29.55 30.03 29.55 29.58 229,791 -0.10(-0.34%)
Oct 20, 2009 29.46 29.69 29.45 29.69 745,131 -0.11(-0.38%)
Oct 19, 2009 29.66 29.91 29.52 29.80 224,762 +0.40(+1.35%)
Oct 16, 2009 29.36 29.48 29.18 29.40 340,532 -0.48(-1.59%)
Oct 15, 2009 29.65 29.88 29.61 29.88 236,742 +0.12(+0.41%)
Oct 14, 2009 29.64 29.82 29.55 29.75 250,853 +0.67(+2.31%)
Oct 13, 2009 29.09 29.16 28.90 29.08 251,857 -0.07(-0.25%)
Oct 12, 2009 29.33 29.33 29.06 29.15 149,768 +0.19(+0.66%)
Oct 09, 2009 28.94 29.00 28.80 28.96 284,380 -0.04(-0.15%)
Oct 08, 2009 28.97 29.20 28.80 29.01 284,421 +0.48(+1.69%)
Oct 07, 2009 28.52 28.61 28.37 28.53 305,440 +0.06(+0.22%)
Oct 06, 2009 28.28 28.66 28.28 28.47 354,866 +0.55(+1.97%)
Oct 05, 2009 27.53 28.01 27.51 27.92 268,490 +0.44(+1.61%)
Oct 02, 2009 27.43 27.78 27.37 27.47 410,169 -0.36(-1.31%)
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.