EAFE Value Ishares MSCI ETF (NY: EFV )

56.98 -0.35 (-0.62%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.97 22.36 21.86 22.21 964,814 +0.22(+1.00%)
Dec 30, 2008 21.60 21.99 21.38 21.99 1,209,872 +0.72(+3.40%)
Dec 29, 2008 21.65 21.65 21.12 21.27 1,082,145 -0.06(-0.26%)
Dec 26, 2008 21.11 21.43 21.03 21.32 551,309 +0.27(+1.30%)
Dec 24, 2008 20.88 21.09 20.88 21.05 749,957 +0.16(+0.79%)
Dec 23, 2008 21.29 21.30 20.75 20.89 1,288,905 -0.06(-0.28%)
Dec 22, 2008 21.33 21.36 20.61 20.94 1,212,030 -0.22(-1.02%)
Dec 19, 2008 21.36 21.54 21.01 21.16 1,506,057 -0.24(-1.11%)
Dec 18, 2008 22.12 22.19 21.22 21.40 1,528,777 -0.75(-3.40%)
Dec 17, 2008 21.90 22.45 21.78 22.15 3,152,943 -0.30(-1.33%)
Dec 16, 2008 21.17 22.59 21.11 22.45 2,979,794 +1.27(+6.01%)
Dec 15, 2008 21.25 21.35 20.87 21.18 2,316,790 +0.04(+0.20%)
Dec 12, 2008 20.69 21.33 20.56 21.13 1,364,408 -0.00(-0.01%)
Dec 11, 2008 21.34 22.13 20.97 21.14 1,263,168 -0.10(-0.48%)
Dec 10, 2008 21.04 21.29 20.86 21.24 1,772,391 +0.63(+3.07%)
Dec 09, 2008 20.59 21.06 20.45 20.60 2,511,668 -0.19(-0.93%)
Dec 08, 2008 20.34 20.97 20.23 20.80 1,718,812 +1.07(+5.41%)
Dec 05, 2008 19.17 19.78 18.70 19.73 1,354,684 +0.28(+1.42%)
Dec 04, 2008 19.51 19.92 19.09 19.45 1,150,145 -0.61(-3.05%)
Dec 03, 2008 19.54 20.07 19.14 20.07 1,161,911 +0.12(+0.60%)
Dec 02, 2008 19.41 19.95 19.25 19.95 1,298,782 +1.17(+6.21%)
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.