EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.57 28.82 28.37 28.65 376,341 +0.13(+0.47%)
Nov 27, 2009 28.20 28.73 28.04 28.52 117,458 -0.96(-3.25%)
Nov 25, 2009 29.26 29.48 29.20 29.48 202,453 +0.48(+1.66%)
Nov 24, 2009 29.18 29.18 28.86 29.00 279,537 -0.18(-0.61%)
Nov 23, 2009 29.19 29.43 29.13 29.17 163,989 +0.55(+1.92%)
Nov 20, 2009 28.47 28.68 28.45 28.63 262,386 -0.25(-0.87%)
Nov 19, 2009 29.03 29.03 28.64 28.88 220,002 -0.63(-2.13%)
Nov 18, 2009 29.58 29.61 29.33 29.50 134,704 -0.03(-0.09%)
Nov 17, 2009 29.48 29.57 29.26 29.53 158,463 -0.24(-0.79%)
Nov 16, 2009 29.58 29.94 29.56 29.77 283,785 +0.44(+1.49%)
Nov 13, 2009 29.07 29.40 28.92 29.33 223,338 +0.38(+1.30%)
Nov 12, 2009 29.28 29.39 28.85 28.96 193,844 -0.36(-1.24%)
Nov 11, 2009 29.49 29.59 29.21 29.32 416,803 +0.07(+0.23%)
Nov 10, 2009 29.17 29.31 29.00 29.25 340,478 -0.08(-0.29%)
Nov 09, 2009 29.03 29.39 29.02 29.34 295,062 +0.85(+2.97%)
Nov 06, 2009 28.18 28.53 28.18 28.49 149,839 +0.07(+0.26%)
Nov 05, 2009 28.35 28.60 28.24 28.42 195,026 +0.41(+1.48%)
Nov 04, 2009 28.08 28.33 27.99 28.00 255,424 +0.27(+0.97%)
Nov 03, 2009 27.39 27.78 27.28 27.74 199,843 -0.16(-0.59%)
Nov 02, 2009 27.80 28.31 27.58 27.90 372,895 +0.27(+0.99%)
Oct 30, 2009 28.46 28.50 27.56 27.63 1,258,960 -1.09(-3.79%)
Oct 29, 2009 28.29 28.78 28.28 28.72 315,971 +0.95(+3.42%)
Oct 28, 2009 28.28 28.37 27.66 27.77 601,834 -0.81(-2.85%)
Oct 27, 2009 28.86 28.94 28.49 28.58 288,914 -0.24(-0.82%)
Oct 26, 2009 29.44 29.62 28.69 28.82 381,971 -0.50(-1.70%)
Oct 23, 2009 29.43 29.43 29.21 29.31 358,108 -0.50(-1.67%)
Oct 22, 2009 29.53 29.90 29.28 29.81 177,564 +0.21(+0.72%)
Oct 21, 2009 29.56 30.04 29.56 29.60 229,671 -0.10(-0.34%)
Oct 20, 2009 29.48 29.70 29.47 29.70 744,741 -0.11(-0.38%)
Oct 19, 2009 29.68 29.93 29.53 29.81 224,645 +0.40(+1.35%)
Oct 16, 2009 29.38 29.50 29.20 29.42 340,353 -0.48(-1.59%)
Oct 15, 2009 29.66 29.90 29.63 29.89 236,618 +0.12(+0.41%)
Oct 14, 2009 29.66 29.84 29.57 29.77 250,721 +0.67(+2.31%)
Oct 13, 2009 29.11 29.18 28.92 29.10 251,725 -0.07(-0.25%)
Oct 12, 2009 29.35 29.35 29.08 29.17 149,689 +0.19(+0.66%)
Oct 09, 2009 28.95 29.01 28.82 28.98 284,231 -0.04(-0.15%)
Oct 08, 2009 28.99 29.22 28.81 29.02 284,272 +0.48(+1.69%)
Oct 07, 2009 28.53 28.63 28.38 28.54 305,280 +0.06(+0.22%)
Oct 06, 2009 28.30 28.68 28.30 28.48 354,680 +0.55(+1.97%)
Oct 05, 2009 27.54 28.02 27.52 27.93 268,349 +0.44(+1.61%)
Oct 02, 2009 27.44 27.79 27.38 27.49 409,954 -0.36(-1.31%)
Oct 01, 2009 28.56 28.56 27.81 27.85 339,327 -0.82(-2.85%)
Sep 30, 2009 28.97 28.99 28.47 28.67 1,897,364 -0.04(-0.14%)
Sep 29, 2009 28.81 28.87 28.53 28.71 351,018 -0.13(-0.45%)
Sep 28, 2009 28.37 29.02 28.37 28.84 1,152,632 +0.49(+1.71%)
Sep 25, 2009 28.49 28.66 28.28 28.35 246,347 -0.12(-0.41%)
Sep 24, 2009 29.12 29.20 28.30 28.47 716,877 -0.44(-1.51%)
Sep 23, 2009 29.29 29.47 28.91 28.91 656,886 -0.27(-0.94%)
Sep 22, 2009 29.26 29.32 29.08 29.18 612,208 +0.38(+1.32%)
Sep 21, 2009 28.69 28.86 28.55 28.80 310,749 -0.35(-1.21%)
Sep 18, 2009 29.25 29.28 29.05 29.15 215,764 +0.13(+0.44%)
Sep 17, 2009 29.02 29.25 28.89 29.02 1,892,895 +0.01(+0.04%)
Sep 16, 2009 28.96 29.21 28.83 29.01 383,545 +0.43(+1.51%)
Sep 15, 2009 28.45 28.68 28.23 28.58 476,506 -0.01(-0.04%)
Sep 14, 2009 28.22 28.60 28.18 28.59 266,014 +0.03(+0.12%)
Sep 11, 2009 28.77 28.87 28.47 28.56 273,266 -0.13(-0.45%)
Sep 10, 2009 28.38 28.70 28.14 28.69 585,292 +0.29(+1.03%)
Sep 09, 2009 28.28 28.52 28.18 28.40 573,197 +0.31(+1.12%)
Sep 08, 2009 28.14 28.27 27.91 28.08 971,347 +0.56(+2.04%)
Sep 04, 2009 27.14 27.62 27.06 27.52 668,757 +0.44(+1.63%)
Sep 03, 2009 27.14 27.21 26.87 27.08 282,479 +0.17(+0.62%)
Sep 02, 2009 26.82 27.05 26.70 26.91 214,573 -0.07(-0.27%)
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.