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 (%)
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%)
Jun 01, 2010 24.32 24.85 24.26 24.26 294,627 -0.36(-1.45%)
May 28, 2010 24.61 24.99 24.50 24.61 176,738 -0.47(-1.87%)
May 27, 2010 24.55 25.08 24.49 25.08 294,137 +1.39(+5.84%)
May 26, 2010 24.13 24.31 23.66 23.70 242,793 -0.43(-1.80%)
May 25, 2010 23.59 24.17 23.40 24.13 465,675 -0.07(-0.30%)
May 24, 2010 24.44 24.60 24.19 24.21 425,052 -0.60(-2.42%)
May 21, 2010 23.97 24.81 23.96 24.81 445,261 +0.52(+2.15%)
May 20, 2010 24.08 24.61 24.05 24.29 512,179 -0.70(-2.79%)
May 19, 2010 24.85 25.07 24.65 24.98 422,469 +0.05(+0.20%)
May 18, 2010 25.64 25.72 24.79 24.93 737,412 -0.49(-1.94%)
May 17, 2010 25.51 25.64 24.88 25.42 1,238,223 -0.02(-0.09%)
May 14, 2010 25.45 25.89 25.23 25.45 499,166 -0.73(-2.77%)
May 13, 2010 26.36 26.54 26.17 26.17 247,154 -0.40(-1.49%)
May 12, 2010 26.46 26.72 26.45 26.57 279,804 +0.32(+1.21%)
May 11, 2010 26.56 26.68 26.25 26.25 530,927 -0.44(-1.66%)
May 10, 2010 26.62 26.73 26.51 26.69 531,153 +1.71(+6.82%)
May 07, 2010 25.33 25.59 24.52 24.99 720,407 -0.13(-0.51%)
May 06, 2010 26.20 26.31 0.0001 25.12 833,406 -1.29(-4.88%)
May 05, 2010 26.45 26.72 26.34 26.40 416,794 -0.48(-1.79%)
May 04, 2010 27.34 27.34 26.82 26.89 372,113 -1.20(-4.26%)
May 03, 2010 28.01 28.21 27.94 28.08 156,962 +0.22(+0.79%)
Apr 30, 2010 28.26 28.26 27.81 27.86 538,155 -0.36(-1.28%)
Apr 29, 2010 28.10 28.27 28.01 28.22 181,721 +0.42(+1.53%)
Apr 28, 2010 28.04 28.11 27.53 27.80 228,849 -0.01(-0.04%)
Apr 27, 2010 28.54 28.74 27.77 27.81 374,764 -1.22(-4.20%)
Apr 26, 2010 29.10 29.15 28.98 29.03 274,748 +0.02(+0.06%)
Apr 23, 2010 28.73 29.03 28.65 29.01 326,846 +0.12(+0.43%)
Apr 22, 2010 28.68 28.93 28.51 28.88 156,167 -0.31(-1.07%)
Apr 21, 2010 29.22 29.30 29.04 29.20 135,037 -0.20(-0.69%)
Apr 20, 2010 29.45 29.45 29.33 29.40 190,359 +0.17(+0.58%)
Apr 19, 2010 28.98 29.24 28.88 29.23 127,903 -0.10(-0.33%)
Apr 16, 2010 29.75 29.83 29.15 29.33 175,306 -0.63(-2.10%)
Apr 15, 2010 29.77 30.01 29.77 29.96 213,975 +0.04(+0.13%)
Apr 14, 2010 29.79 29.94 29.71 29.92 130,094 +0.36(+1.21%)
Apr 13, 2010 29.62 29.62 29.36 29.56 137,614 -0.05(-0.15%)
Apr 12, 2010 29.50 29.64 29.50 29.60 103,020 +0.18(+0.62%)
Apr 09, 2010 29.13 29.45 29.08 29.42 118,309 +0.39(+1.35%)
Apr 08, 2010 28.79 29.06 28.69 29.03 105,479 -0.02(-0.08%)
Apr 07, 2010 29.10 29.15 28.94 29.05 155,184 -0.19(-0.66%)
Apr 06, 2010 28.99 29.25 28.96 29.25 218,316 -0.07(-0.25%)
Apr 05, 2010 29.15 29.36 29.09 29.32 202,040 +0.11(+0.37%)
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.