EAFE Value Ishares MSCI ETF (NY: EFV )

57.33 +0.84 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.84 23.95 23.66 23.94 630,140 +0.45(+1.94%)
May 28, 2009 23.46 23.61 23.11 23.48 258,210 +0.17(+0.73%)
May 27, 2009 23.75 23.75 23.25 23.31 224,995 -0.33(-1.41%)
May 26, 2009 22.93 23.75 22.90 23.65 303,370 +0.41(+1.77%)
May 22, 2009 23.35 23.42 23.15 23.23 191,046 +0.19(+0.81%)
May 21, 2009 23.02 23.14 22.84 23.05 284,310 -0.25(-1.06%)
May 20, 2009 23.36 23.65 23.23 23.30 262,830 +0.14(+0.62%)
May 19, 2009 23.03 23.30 22.91 23.15 273,536 +0.25(+1.10%)
May 18, 2009 22.45 22.92 22.42 22.90 198,759 +0.93(+4.21%)
May 15, 2009 22.23 22.37 21.85 21.98 192,450 -0.17(-0.77%)
May 14, 2009 21.90 22.31 21.87 22.14 346,354 +0.23(+1.05%)
May 13, 2009 22.21 22.26 21.86 21.91 335,031 -0.97(-4.24%)
May 12, 2009 22.88 23.03 22.60 22.89 249,408 +0.18(+0.80%)
May 11, 2009 22.77 22.91 22.67 22.70 314,952 -0.71(-3.04%)
May 08, 2009 22.84 23.45 22.80 23.42 267,926 +1.07(+4.78%)
May 07, 2009 23.07 23.07 22.21 22.35 213,876 -0.45(-1.99%)
May 06, 2009 22.69 22.85 22.38 22.80 337,554 +0.61(+2.74%)
May 05, 2009 22.36 22.42 22.09 22.19 367,226 -0.16(-0.73%)
May 04, 2009 21.75 22.36 21.64 22.36 362,714 +0.85(+3.95%)
May 01, 2009 21.40 21.51 21.19 21.51 274,993 +0.35(+1.63%)
Apr 30, 2009 21.43 21.56 21.10 21.16 303,542 +0.12(+0.57%)
Apr 29, 2009 20.81 21.24 20.81 21.04 328,409 +0.61(+2.98%)
Apr 28, 2009 20.27 20.64 20.12 20.44 244,172 -0.21(-1.01%)
Apr 27, 2009 20.63 20.96 20.56 20.64 260,981 -0.32(-1.52%)
Apr 24, 2009 20.84 21.13 20.78 20.96 947,638 +0.43(+2.08%)
Apr 23, 2009 20.35 20.59 20.17 20.53 167,252 +0.51(+2.54%)
Apr 22, 2009 19.90 20.43 19.84 20.03 205,923 -0.10(-0.49%)
Apr 21, 2009 19.49 20.16 19.42 20.12 196,565 +0.37(+1.88%)
Apr 20, 2009 20.51 20.51 19.75 19.75 574,815 -1.02(-4.93%)
Apr 17, 2009 20.69 20.91 20.63 20.78 742,722 +0.10(+0.50%)
Apr 16, 2009 20.63 20.79 20.38 20.67 450,488 +0.20(+0.99%)
Apr 15, 2009 20.11 20.47 20.02 20.47 945,827 +0.22(+1.11%)
Apr 14, 2009 20.16 20.50 20.16 20.24 1,295,822 -0.07(-0.35%)
Apr 13, 2009 20.12 20.45 19.99 20.32 536,710 +0.32(+1.62%)
Apr 09, 2009 19.88 20.04 19.78 19.99 313,079 +0.66(+3.43%)
Apr 08, 2009 19.41 19.52 19.16 19.33 236,716 +0.20(+1.06%)
Apr 07, 2009 19.30 19.38 19.06 19.13 504,941 -0.47(-2.40%)
Apr 06, 2009 19.60 19.65 19.37 19.60 119,778 -0.38(-1.89%)
Apr 03, 2009 19.88 20.00 19.64 19.98 327,973 +0.23(+1.15%)
Apr 02, 2009 19.53 20.06 19.47 19.75 462,392 +0.98(+5.24%)
Apr 01, 2009 18.14 18.83 18.08 18.77 379,416 +0.62(+3.44%)
Mar 31, 2009 17.98 18.38 17.89 18.14 335,447 +0.48(+2.70%)
Mar 30, 2009 17.91 17.91 17.48 17.66 402,372 -1.46(-7.65%)
Mar 26, 2009 19.07 19.23 18.84 19.13 230,868 +0.24(+1.25%)
Mar 25, 2009 18.76 19.15 18.48 18.89 277,423 +0.40(+2.16%)
Mar 24, 2009 18.71 18.89 18.49 18.49 313,879 -0.68(-3.54%)
Mar 23, 2009 18.79 19.19 18.76 19.17 614,326 +1.39(+7.83%)
Mar 20, 2009 18.17 18.17 17.75 17.78 275,331 -0.31(-1.70%)
Mar 19, 2009 18.51 18.60 18.06 18.09 361,181 +0.08(+0.43%)
Mar 18, 2009 17.21 18.10 17.12 18.01 366,260 +0.57(+3.27%)
Mar 17, 2009 16.95 17.45 16.83 17.44 325,682 +0.53(+3.11%)
Mar 16, 2009 17.11 17.35 16.91 16.91 280,673 +0.22(+1.35%)
Mar 13, 2009 16.75 16.80 16.43 16.69 0 +0.10(+0.63%)
Mar 12, 2009 16.00 16.61 15.82 16.59 393,145 +0.47(+2.89%)
Mar 11, 2009 16.27 16.42 15.96 16.12 265,085 +0.11(+0.68%)
Mar 10, 2009 15.56 16.10 15.55 16.01 638,519 +1.12(+7.54%)
Mar 09, 2009 14.88 15.18 14.79 14.89 632,841 -0.49(-3.20%)
Mar 06, 2009 15.65 15.76 15.01 15.38 0 -0.03(-0.18%)
Mar 05, 2009 15.71 15.88 15.36 15.41 330,998 -0.86(-5.29%)
Mar 04, 2009 15.98 16.47 15.90 16.27 457,966 +0.56(+3.56%)
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.