EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.85 27.35 26.69 27.35 1,309,198 +1.66(+6.45%)
Sep 29, 2008 27.87 27.87 25.29 25.70 3,475,727 -3.76(-12.75%)
Sep 26, 2008 29.21 29.46 29.02 29.45 0 -0.19(-0.64%)
Sep 25, 2008 29.47 29.85 29.34 29.64 283,175 +0.80(+2.76%)
Sep 24, 2008 29.18 29.29 28.82 28.85 547,536 +0.12(+0.43%)
Sep 23, 2008 29.19 29.36 28.57 28.72 185,288 -0.51(-1.73%)
Sep 22, 2008 29.93 30.21 29.18 29.23 451,560 -0.91(-3.02%)
Sep 19, 2008 29.44 30.15 28.98 30.14 0 +2.30(+8.28%)
Sep 18, 2008 27.32 28.07 26.62 27.83 392,591 +1.13(+4.25%)
Sep 17, 2008 27.38 27.53 26.55 26.70 786,855 -1.24(-4.43%)
Sep 16, 2008 27.17 28.06 27.12 27.93 373,508 -0.28(-0.97%)
Sep 15, 2008 28.19 28.63 28.04 28.21 3,571,229 -1.41(-4.77%)
Sep 12, 2008 29.36 29.71 29.13 29.62 153,855 +0.34(+1.17%)
Sep 11, 2008 28.63 29.28 28.50 29.28 341,964 -0.08(-0.28%)
Sep 10, 2008 29.67 29.67 29.26 29.36 146,261 +0.16(+0.54%)
Sep 09, 2008 29.78 29.97 29.18 29.20 456,190 -0.62(-2.09%)
Sep 08, 2008 30.35 30.35 29.48 29.83 146,883 +0.68(+2.32%)
Sep 05, 2008 29.14 29.24 28.74 29.15 0 -0.15(-0.52%)
Sep 04, 2008 30.25 30.25 29.26 29.30 223,194 -1.31(-4.29%)
Sep 03, 2008 30.53 30.70 30.41 30.61 187,023 -0.02(-0.05%)
Sep 02, 2008 30.98 31.04 30.54 30.63 292,750 -0.30(-0.96%)
Aug 29, 2008 31.18 31.25 30.90 30.93 203,421 -0.13(-0.42%)
Aug 28, 2008 31.06 31.11 30.86 31.06 477,482 +0.57(+1.89%)
Aug 27, 2008 30.46 30.59 29.93 30.48 377,316 +0.27(+0.88%)
Aug 26, 2008 30.08 30.40 30.04 30.22 202,335 +0.09(+0.31%)
Aug 25, 2008 30.58 30.58 30.05 30.13 183,505 -0.38(-1.24%)
Aug 22, 2008 30.48 30.65 30.41 30.51 242,249 +0.14(+0.45%)
Aug 21, 2008 30.14 30.38 30.14 30.37 559,485 +0.05(+0.18%)
Aug 20, 2008 30.22 30.32 30.05 30.32 120,605 +0.15(+0.51%)
Aug 19, 2008 30.26 30.26 30.04 30.16 203,194 -0.46(-1.51%)
Aug 18, 2008 31.01 31.17 30.58 30.62 204,804 -0.22(-0.72%)
Aug 15, 2008 30.79 30.94 30.74 30.85 0 -0.20(-0.63%)
Aug 14, 2008 30.89 31.16 30.87 31.04 285,776 -0.11(-0.35%)
Aug 13, 2008 31.36 31.36 30.95 31.15 1,784,036 -0.83(-2.59%)
Aug 12, 2008 32.19 32.19 31.85 31.98 127,086 -0.15(-0.47%)
Aug 11, 2008 32.13 32.30 32.00 32.13 213,233 +0.16(+0.50%)
Aug 08, 2008 31.41 32.05 31.35 31.97 252,988 +0.13(+0.42%)
Aug 07, 2008 32.28 32.28 31.80 31.84 234,748 -0.64(-1.97%)
Aug 06, 2008 32.31 32.52 32.14 32.48 284,572 +0.08(+0.24%)
Aug 05, 2008 32.03 32.41 31.92 32.40 120,810 +1.00(+3.18%)
Aug 04, 2008 31.71 31.71 31.36 31.41 103,313 -0.33(-1.03%)
Aug 01, 2008 32.12 32.12 31.65 31.73 98,126 -0.32(-1.00%)
Jul 31, 2008 32.21 32.34 31.96 32.05 191,240 -0.32(-0.99%)
Jul 30, 2008 32.25 32.38 32.07 32.37 155,793 +0.35(+1.09%)
Jul 29, 2008 32.02 32.05 31.63 32.02 380,687 +0.11(+0.33%)
Jul 28, 2008 32.49 32.49 31.83 31.92 162,429 -0.61(-1.87%)
Jul 25, 2008 32.57 32.68 32.38 32.52 170,122 -0.11(-0.33%)
Jul 24, 2008 33.24 33.25 32.54 32.63 278,740 -0.47(-1.41%)
Jul 23, 2008 33.12 33.21 32.98 33.10 263,979 +0.31(+0.94%)
Jul 22, 2008 32.28 32.79 32.17 32.79 896,085 +0.05(+0.15%)
Jul 21, 2008 32.84 32.91 32.57 32.74 237,980 +0.27(+0.84%)
Jul 18, 2008 32.23 32.49 32.17 32.47 270,424 +0.32(+0.99%)
Jul 17, 2008 32.11 32.20 31.80 32.15 178,974 +0.74(+2.37%)
Jul 16, 2008 30.67 31.43 30.64 31.41 203,377 +0.49(+1.60%)
Jul 15, 2008 30.94 31.24 30.70 30.91 175,045 -0.61(-1.94%)
Jul 14, 2008 31.81 31.93 31.41 31.53 321,869 -0.19(-0.60%)
Jul 11, 2008 31.75 31.89 31.34 31.71 278,635 -0.56(-1.75%)
Jul 10, 2008 32.09 32.28 31.99 32.28 153,973 +0.24(+0.76%)
Jul 09, 2008 32.67 32.72 32.03 32.03 309,133 -0.31(-0.96%)
Jul 08, 2008 32.00 32.40 31.83 32.34 129,664 +0.19(+0.59%)
Jul 07, 2008 32.35 32.53 31.98 32.15 112,825 -0.30(-0.94%)
Jul 04, 2008 32.60 32.60 32.27 32.46 56,934 +0.00(+0.00%)
Jul 03, 2008 32.60 32.60 32.27 32.46 56,934 +0.17(+0.54%)
Jul 02, 2008 32.96 32.96 32.13 32.28 1,544,601 -0.36(-1.11%)
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.