EAFE Value Ishares MSCI ETF (NY: EFV )

50.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.61 48.83 47.74 47.83 342,499 -0.59(-1.22%)
Jan 28, 2010 49.51 49.52 48.18 48.42 514,798 -1.04(-2.10%)
Jan 27, 2010 49.13 49.50 48.71 49.46 162,894 -0.05(-0.10%)
Jan 26, 2010 49.51 50.00 49.29 49.51 103,965 -0.42(-0.84%)
Jan 25, 2010 50.26 50.27 49.72 49.93 136,373 +0.82(+1.67%)
Jan 22, 2010 50.13 50.24 49.10 49.11 214,753 -1.09(-2.16%)
Jan 21, 2010 51.32 51.43 49.93 50.20 184,576 -1.17(-2.28%)
Jan 20, 2010 51.64 51.64 50.85 51.37 227,047 -1.38(-2.62%)
Jan 19, 2010 52.01 52.75 51.94 52.75 222,387 +0.49(+0.94%)
Jan 15, 2010 52.61 52.26 52.26 52.26 293,400 -0.80(-1.51%)
Jan 14, 2010 52.73 53.09 52.60 53.06 108,802 +0.34(+0.65%)
Jan 13, 2010 52.58 52.82 52.21 52.72 90,561 +0.31(+0.59%)
Jan 12, 2010 52.39 52.61 52.18 52.41 110,081 -0.46(-0.87%)
Jan 11, 2010 52.84 53.00 52.72 52.87 192,792 +0.29(+0.55%)
Jan 08, 2010 52.21 52.59 52.03 52.58 128,747 +0.55(+1.06%)
Jan 07, 2010 51.94 52.12 51.71 52.03 66,251 -0.21(-0.40%)
Jan 06, 2010 52.08 52.36 51.78 52.24 110,468 +0.15(+0.29%)
Jan 05, 2010 52.10 52.32 51.79 52.09 125,738 +0.33(+0.63%)
Jan 04, 2010 51.34 51.92 51.34 51.76 159,098 +1.42(+2.83%)
Dec 31, 2009 51.12 50.34 50.34 50.34 286,900 -0.48(-0.94%)
Dec 30, 2009 50.48 50.85 50.47 50.82 135,724 -0.25(-0.49%)
Dec 29, 2009 51.37 51.37 50.85 51.07 99,647 +0.08(+0.16%)
Dec 28, 2009 50.99 50.99 50.77 50.99 125,476 +0.18(+0.35%)
Dec 24, 2009 50.75 50.82 50.48 50.81 39,588 +0.32(+0.63%)
Dec 23, 2009 50.48 50.56 49.08 50.49 182,747 +0.34(+0.68%)
Dec 22, 2009 50.03 50.18 49.78 50.15 143,898 -0.19(-0.38%)
Dec 21, 2009 50.28 50.60 50.19 50.34 136,801 +0.28(+0.56%)
Dec 18, 2009 50.15 50.32 49.60 50.06 140,252 -0.13(-0.26%)
Dec 17, 2009 50.47 50.49 49.98 50.19 176,355 -1.17(-2.28%)
Dec 16, 2009 51.26 51.61 51.14 51.36 120,423 +0.63(+1.24%)
Dec 15, 2009 50.64 50.92 50.50 50.73 199,020 -0.38(-0.74%)
Dec 14, 2009 51.18 51.29 51.09 51.11 399,096 +0.36(+0.71%)
Dec 11, 2009 50.93 50.95 50.62 50.75 154,231 -0.03(-0.06%)
Dec 10, 2009 51.11 51.15 50.72 50.78 403,816 +0.04(+0.08%)
Dec 09, 2009 50.56 50.79 50.16 50.74 134,758 -0.07(-0.14%)
Dec 08, 2009 51.07 51.08 50.64 50.81 101,913 -0.82(-1.59%)
Dec 07, 2009 51.64 52.11 51.53 51.63 762,190 -0.41(-0.79%)
Dec 04, 2009 52.66 52.97 51.76 52.04 421,170 -0.12(-0.23%)
Dec 03, 2009 52.56 52.97 52.08 52.16 334,086 -0.33(-0.62%)
Dec 02, 2009 52.34 52.75 52.28 52.49 95,540 +0.03(+0.07%)
Dec 01, 2009 52.12 52.62 51.99 52.45 374,839 +1.29(+2.52%)
Nov 30, 2009 51.01 51.46 50.66 51.16 210,781 +0.24(+0.47%)
Nov 27, 2009 50.35 51.29 50.07 50.92 65,786 -1.71(-3.25%)
Nov 25, 2009 52.24 52.64 52.14 52.63 113,390 +0.86(+1.66%)
Nov 24, 2009 52.10 52.10 51.53 51.77 156,563 -0.32(-0.61%)
Nov 23, 2009 52.11 52.55 52.01 52.09 91,847 +0.98(+1.92%)
Nov 20, 2009 50.83 51.20 50.80 51.11 146,957 -0.45(-0.87%)
Nov 19, 2009 51.84 51.84 51.13 51.56 123,219 -1.12(-2.13%)
Nov 18, 2009 52.81 52.86 52.37 52.68 75,445 -0.05(-0.09%)
Nov 17, 2009 52.64 52.80 52.24 52.73 88,752 -0.42(-0.79%)
Nov 16, 2009 52.82 53.46 52.78 53.15 158,942 +0.78(+1.49%)
Nov 13, 2009 51.91 52.50 51.64 52.37 125,087 +0.67(+1.30%)
Nov 12, 2009 52.27 52.47 51.51 51.70 108,568 -0.65(-1.24%)
Nov 11, 2009 52.66 52.83 52.16 52.35 233,443 +0.12(+0.23%)
Nov 10, 2009 52.09 52.33 51.78 52.23 190,695 -0.15(-0.29%)
Nov 09, 2009 51.83 52.48 51.82 52.38 165,258 +1.51(+2.97%)
Nov 06, 2009 50.32 50.94 50.31 50.87 83,922 +0.13(+0.26%)
Nov 05, 2009 50.62 51.06 50.43 50.74 109,230 +0.74(+1.48%)
Nov 04, 2009 50.13 50.59 49.98 50.00 143,058 +0.48(+0.97%)
Nov 03, 2009 48.90 49.60 48.71 49.52 111,928 -0.29(-0.59%)
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.