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 (%)
Dec 31, 2008 21.98 22.37 21.87 22.22 964,309 +0.22(+1.00%)
Dec 30, 2008 21.61 22.00 21.39 22.00 1,209,238 +0.72(+3.40%)
Dec 29, 2008 21.66 21.66 21.13 21.28 1,081,577 -0.06(-0.26%)
Dec 26, 2008 21.12 21.44 21.04 21.33 551,020 +0.27(+1.30%)
Dec 24, 2008 20.89 21.10 20.89 21.06 749,564 +0.16(+0.79%)
Dec 23, 2008 21.30 21.31 20.76 20.90 1,288,229 -0.06(-0.28%)
Dec 22, 2008 21.35 21.37 20.62 20.96 1,211,395 -0.22(-1.02%)
Dec 19, 2008 21.37 21.55 21.02 21.17 1,505,268 -0.24(-1.11%)
Dec 18, 2008 22.13 22.20 21.23 21.41 1,527,976 -0.75(-3.40%)
Dec 17, 2008 21.92 22.46 21.80 22.16 3,151,291 -0.30(-1.33%)
Dec 16, 2008 21.18 22.60 21.12 22.46 2,978,233 +1.27(+6.01%)
Dec 15, 2008 21.26 21.36 20.88 21.19 2,315,577 +0.04(+0.21%)
Dec 12, 2008 20.70 21.34 20.58 21.15 1,363,693 -0.00(-0.01%)
Dec 11, 2008 21.35 22.14 20.98 21.15 1,262,506 -0.10(-0.48%)
Dec 10, 2008 21.05 21.30 20.87 21.25 1,771,462 +0.63(+3.07%)
Dec 09, 2008 20.60 21.07 20.46 20.62 2,510,352 -0.19(-0.93%)
Dec 08, 2008 20.35 20.98 20.24 20.81 1,717,911 +1.07(+5.41%)
Dec 05, 2008 19.18 19.79 18.71 19.74 1,353,974 +0.28(+1.42%)
Dec 04, 2008 19.52 19.93 19.10 19.46 1,149,542 -0.61(-3.05%)
Dec 03, 2008 19.55 20.08 19.15 20.08 1,161,303 +0.12(+0.60%)
Dec 02, 2008 19.42 19.96 19.26 19.96 1,298,101 +1.17(+6.20%)
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.