EAFE Value Ishares MSCI ETF (NY: EFV )

54.40 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.18 32.68 32.03 32.18 135,177 -0.61(-1.87%)
May 27, 2010 32.09 32.80 32.02 32.80 224,969 +1.81(+5.84%)
May 26, 2010 31.54 31.78 30.93 30.98 185,699 -0.57(-1.80%)
May 25, 2010 30.84 31.60 30.60 31.55 356,169 -0.10(-0.30%)
May 24, 2010 31.96 32.16 31.63 31.65 325,099 -0.79(-2.42%)
May 21, 2010 31.34 32.43 31.32 32.43 340,556 +0.68(+2.15%)
May 20, 2010 31.48 32.18 31.45 31.75 391,738 -0.91(-2.79%)
May 19, 2010 32.49 32.77 32.23 32.66 323,124 +0.07(+0.20%)
May 18, 2010 33.52 33.63 32.41 32.60 564,006 -0.64(-1.94%)
May 17, 2010 33.36 33.53 32.53 33.24 947,050 -0.03(-0.09%)
May 14, 2010 33.27 33.85 32.99 33.27 381,785 -0.95(-2.77%)
May 13, 2010 34.46 34.70 34.22 34.22 189,034 -0.52(-1.49%)
May 12, 2010 34.60 34.94 34.59 34.74 214,007 +0.41(+1.21%)
May 11, 2010 34.73 34.88 34.32 34.32 406,077 -0.58(-1.66%)
May 10, 2010 34.80 34.94 34.65 34.90 406,250 +2.23(+6.82%)
May 07, 2010 33.12 33.46 32.06 32.67 551,000 -0.17(-0.51%)
May 06, 2010 34.25 34.40 0.0001 32.84 637,427 -1.68(-4.88%)
May 05, 2010 34.59 34.93 34.44 34.52 318,783 -0.63(-1.79%)
May 04, 2010 35.75 35.75 35.06 35.15 284,609 -1.56(-4.26%)
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.