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 (%)
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%)
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%)
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.