EAFE Value Ishares MSCI ETF (NY: EFV )

54.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 34.15 34.52 33.95 34.37 210,633 +0.44(+1.29%)
Jul 30, 2009 33.88 34.22 33.73 33.94 152,573 +0.69(+2.07%)
Jul 29, 2009 33.42 33.48 33.06 33.25 174,681 -0.19(-0.58%)
Jul 28, 2009 33.21 33.53 33.03 33.44 205,119 -0.22(-0.66%)
Jul 27, 2009 33.47 33.66 33.24 33.66 130,727 +0.14(+0.42%)
Jul 24, 2009 33.35 33.54 33.09 33.52 637 +0.21(+0.64%)
Jul 23, 2009 32.57 33.47 32.57 33.31 247,148 +0.69(+2.11%)
Jul 22, 2009 32.31 32.81 32.30 32.62 127,647 +0.06(+0.18%)
Jul 21, 2009 32.52 32.87 32.28 32.56 172,272 +0.07(+0.23%)
Jul 20, 2009 32.36 32.52 32.17 32.48 187,598 +0.67(+2.12%)
Jul 17, 2009 31.79 31.88 31.63 31.81 104,482 -0.13(-0.42%)
Jul 16, 2009 31.69 32.06 31.54 31.94 247,826 +0.34(+1.08%)
Jul 15, 2009 31.22 31.68 31.14 31.60 190,194 +1.08(+3.54%)
Jul 14, 2009 30.55 30.60 30.20 30.52 83,466 +0.28(+0.93%)
Jul 13, 2009 29.86 30.34 29.86 30.24 258,284 +0.50(+1.69%)
Jul 10, 2009 29.69 29.87 29.45 29.74 130,951 -0.26(-0.86%)
Jul 09, 2009 30.11 30.17 29.80 30.00 154,752 +0.33(+1.12%)
Jul 08, 2009 29.94 30.00 29.37 29.66 126,802 -0.21(-0.72%)
Jul 07, 2009 30.54 30.54 29.81 29.88 171,786 -0.78(-2.54%)
Jul 06, 2009 30.28 30.67 30.16 30.66 449,062 -0.03(-0.10%)
Jul 02, 2009 31.07 31.07 30.57 30.68 105,915 -0.97(-3.07%)
Jul 01, 2009 31.53 31.89 31.53 31.66 144,259 +0.42(+1.35%)
Jun 30, 2009 31.57 31.57 30.91 31.23 168,390 -0.24(-0.75%)
Jun 29, 2009 31.40 31.60 31.23 31.47 700,352 +0.30(+0.95%)
Jun 26, 2009 31.21 31.27 30.99 31.17 234,684 -0.05(-0.17%)
Jun 25, 2009 31.03 31.23 31.03 31.23 119,787 +0.61(+1.98%)
Jun 24, 2009 30.95 31.26 30.48 30.62 1,169,418 +0.14(+0.46%)
Jun 23, 2009 30.29 30.63 30.17 30.48 357,125 -0.42(-1.37%)
Jun 22, 2009 31.48 31.48 30.80 30.90 322,346 -1.07(-3.34%)
Jun 19, 2009 32.06 32.11 31.78 31.97 185,221 +0.54(+1.72%)
Jun 18, 2009 31.46 31.79 31.24 31.43 255,473 -0.01(-0.02%)
Jun 17, 2009 31.50 31.67 31.02 31.43 610,720 -0.01(-0.02%)
Jun 16, 2009 32.06 32.11 31.43 31.44 314,485 -0.46(-1.44%)
Jun 15, 2009 32.59 32.59 31.66 31.90 323,480 -1.17(-3.54%)
Jun 12, 2009 33.00 33.17 32.77 33.07 172,861 -0.23(-0.69%)
Jun 11, 2009 32.99 33.55 32.94 33.30 238,336 +0.69(+2.11%)
Jun 10, 2009 33.28 33.28 32.22 32.61 425,498 +0.05(+0.16%)
Jun 09, 2009 32.54 32.74 32.25 32.56 250,830 +0.31(+0.97%)
Jun 08, 2009 31.94 32.43 31.81 32.25 309,201 +0.04(+0.12%)
Jun 05, 2009 33.01 33.01 32.14 32.21 362,898 -0.61(-1.85%)
Jun 04, 2009 32.97 32.97 32.42 32.82 349,761 +0.33(+1.03%)
Jun 03, 2009 32.93 33.43 32.20 32.48 449,671 -1.11(-3.29%)
Jun 02, 2009 33.30 33.68 33.19 33.59 605,604 +0.25(+0.74%)
Jun 01, 2009 33.05 33.59 33.05 33.34 613,437 +0.98(+3.02%)
May 29, 2009 32.24 32.38 32.00 32.37 466,012 +0.61(+1.94%)
May 28, 2009 31.72 31.93 31.25 31.75 190,956 +0.23(+0.73%)
May 27, 2009 32.11 32.11 31.43 31.52 166,392 -0.45(-1.41%)
May 26, 2009 31.01 32.11 30.96 31.97 224,353 +0.56(+1.77%)
May 22, 2009 31.57 31.66 31.30 31.42 141,285 +0.25(+0.81%)
May 21, 2009 31.13 31.29 30.88 31.17 210,258 -0.33(-1.06%)
May 20, 2009 31.59 31.98 31.42 31.50 194,373 +0.19(+0.62%)
May 19, 2009 31.14 31.51 30.97 31.31 202,290 +0.34(+1.10%)
May 18, 2009 30.36 31.00 30.32 30.97 146,990 +1.25(+4.21%)
May 15, 2009 30.06 30.25 29.54 29.71 142,324 -0.23(-0.77%)
May 14, 2009 29.62 30.17 29.57 29.94 256,142 +0.31(+1.05%)
May 13, 2009 30.03 30.09 29.56 29.63 247,768 -1.31(-4.24%)
May 12, 2009 30.94 31.14 30.56 30.95 184,446 +0.25(+0.80%)
May 11, 2009 30.80 30.98 30.65 30.70 232,919 -0.96(-3.04%)
May 08, 2009 30.88 31.71 30.83 31.66 198,141 +1.44(+4.78%)
May 07, 2009 31.19 31.19 30.03 30.22 158,169 -0.61(-1.99%)
May 06, 2009 30.68 30.89 30.26 30.83 249,634 +0.82(+2.74%)
May 05, 2009 30.23 30.31 29.87 30.01 271,577 -0.22(-0.73%)
May 04, 2009 29.40 30.24 29.26 30.23 268,241 +1.15(+3.95%)
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.