EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.76 26.00 25.67 25.86 406,991 +0.06(+0.25%)
Aug 30, 2010 26.01 26.05 25.79 25.80 124,360 -0.36(-1.39%)
Aug 27, 2010 25.82 26.20 25.64 26.16 342,463 +0.53(+2.06%)
Aug 26, 2010 25.77 25.94 25.59 25.63 155,206 -0.07(-0.27%)
Aug 25, 2010 25.37 25.74 25.34 25.70 138,381 -0.01(-0.02%)
Aug 24, 2010 25.73 25.85 25.52 25.71 164,935 -0.38(-1.46%)
Aug 23, 2010 26.26 26.41 26.09 26.09 111,223 +0.01(+0.02%)
Aug 20, 2010 26.05 26.12 25.91 26.09 217,298 -0.30(-1.14%)
Aug 19, 2010 26.83 26.88 26.21 26.39 394,484 -0.50(-1.85%)
Aug 18, 2010 26.92 27.01 26.75 26.88 193,881 +0.03(+0.11%)
Aug 17, 2010 26.87 27.01 26.72 26.86 141,946 +0.32(+1.20%)
Aug 16, 2010 26.33 26.65 26.29 26.54 248,428 +0.16(+0.59%)
Aug 13, 2010 26.38 26.60 26.37 26.38 144,137 -0.14(-0.52%)
Aug 12, 2010 26.30 26.57 26.27 26.52 294,950 -0.04(-0.15%)
Aug 11, 2010 26.92 26.92 26.53 26.56 661,964 -1.26(-4.52%)
Aug 10, 2010 27.61 27.91 27.41 27.82 478,193 -0.22(-0.78%)
Aug 09, 2010 28.08 28.11 27.97 28.04 93,988 +0.06(+0.21%)
Aug 06, 2010 27.98 27.98 27.64 27.98 135,774 +0.09(+0.31%)
Aug 05, 2010 27.78 27.89 27.65 27.89 141,359 +0.02(+0.06%)
Aug 04, 2010 27.84 27.95 27.70 27.87 146,230 +0.05(+0.19%)
Aug 03, 2010 27.72 27.89 27.63 27.82 557,360 -0.02(-0.08%)
Aug 02, 2010 27.53 27.88 27.49 27.85 163,133 +0.96(+3.57%)
Jul 30, 2010 26.88 27.06 26.65 26.88 229,143 -0.12(-0.45%)
Jul 29, 2010 27.25 27.39 26.79 27.01 157,723 +0.19(+0.69%)
Jul 28, 2010 26.88 26.97 26.75 26.82 80,932 -0.14(-0.52%)
Jul 27, 2010 27.00 27.03 26.76 26.96 344,726 +0.18(+0.67%)
Jul 26, 2010 26.41 26.78 26.41 26.78 108,077 +0.19(+0.72%)
Jul 23, 2010 26.24 26.60 26.13 26.59 168,792 +0.31(+1.19%)
Jul 22, 2010 26.03 26.37 26.03 26.28 257,576 +0.85(+3.32%)
Jul 21, 2010 25.84 25.90 25.33 25.43 178,726 -0.51(-1.96%)
Jul 20, 2010 25.33 25.95 25.33 25.94 287,605 +0.19(+0.72%)
Jul 19, 2010 25.76 25.89 25.55 25.76 436,999 +0.15(+0.59%)
Jul 16, 2010 25.60 26.10 25.55 25.60 191,577 -0.76(-2.90%)
Jul 15, 2010 26.31 26.42 26.00 26.37 184,408 +0.10(+0.37%)
Jul 14, 2010 26.09 26.32 26.03 26.27 363,093 +0.05(+0.18%)
Jul 13, 2010 26.07 26.27 26.00 26.22 122,933 +0.52(+2.03%)
Jul 12, 2010 25.59 25.74 25.52 25.70 99,911 -0.10(-0.38%)
Jul 09, 2010 25.80 25.81 25.52 25.80 155,341 +0.01(+0.04%)
Jul 08, 2010 25.65 25.81 25.48 25.79 183,067 +0.23(+0.88%)
Jul 07, 2010 24.88 25.59 24.88 25.56 157,452 +0.82(+3.33%)
Jul 06, 2010 24.97 25.10 24.59 24.74 342,178 +0.54(+2.21%)
Jul 02, 2010 24.20 24.52 24.04 24.20 220,658 -0.05(-0.21%)
Jul 01, 2010 24.19 24.28 23.88 24.26 330,096 +0.39(+1.63%)
Jun 30, 2010 24.04 24.31 23.84 23.87 322,808 -0.09(-0.39%)
Jun 29, 2010 24.36 24.38 23.89 23.96 504,211 -1.09(-4.37%)
Jun 25, 2010 25.05 25.10 24.67 25.05 272,886 +0.20(+0.79%)
Jun 24, 2010 25.14 25.19 24.78 24.86 162,086 -0.45(-1.78%)
Jun 23, 2010 25.37 25.51 25.07 25.31 401,409 +0.12(+0.47%)
Jun 22, 2010 25.54 25.64 25.16 25.19 501,932 -0.34(-1.33%)
Jun 21, 2010 25.96 25.97 25.43 25.53 969,093 -0.07(-0.29%)
Jun 18, 2010 25.60 25.69 25.48 25.60 270,418 +0.03(+0.10%)
Jun 17, 2010 25.57 25.60 25.35 25.58 127,818 +0.09(+0.36%)
Jun 16, 2010 25.24 25.58 25.20 25.49 91,422 -0.13(-0.51%)
Jun 15, 2010 25.19 25.62 25.15 25.62 104,068 +0.75(+3.01%)
Jun 14, 2010 25.02 25.13 24.76 24.87 171,968 +0.18(+0.71%)
Jun 11, 2010 24.32 24.70 24.32 24.69 125,294 +0.11(+0.46%)
Jun 10, 2010 24.25 24.60 24.23 24.58 150,607 +0.99(+4.18%)
Jun 09, 2010 23.91 24.11 23.51 23.59 171,417 -0.14(-0.57%)
Jun 08, 2010 23.47 23.75 23.27 23.73 181,098 +0.29(+1.26%)
Jun 07, 2010 23.79 23.92 23.41 23.44 181,460 -0.22(-0.93%)
Jun 04, 2010 23.66 24.25 23.60 23.66 143,618 -1.09(-4.40%)
Jun 03, 2010 24.96 25.04 24.57 24.74 186,015 -0.14(-0.56%)
Jun 02, 2010 24.30 24.89 24.22 24.88 160,436 +0.63(+2.58%)
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.