EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.28 27.58 27.23 27.41 387,913 -0.40(-1.42%)
Nov 29, 2010 27.71 27.86 27.42 27.80 273,420 -0.27(-0.96%)
Nov 26, 2010 28.05 28.20 28.01 28.07 119,898 -0.54(-1.88%)
Nov 24, 2010 28.51 28.61 28.61 28.61 327,851 +0.35(+1.23%)
Nov 23, 2010 28.50 28.52 28.17 28.26 209,362 -0.91(-3.12%)
Nov 22, 2010 29.16 29.25 28.86 29.17 168,669 -0.39(-1.33%)
Nov 19, 2010 29.25 29.56 29.16 29.56 134,734 +0.06(+0.20%)
Nov 18, 2010 29.45 29.56 29.39 29.51 126,251 +0.68(+2.37%)
Nov 17, 2010 28.76 28.96 28.73 28.82 113,112 +0.22(+0.77%)
Nov 16, 2010 29.10 29.11 28.49 28.60 245,247 -0.72(-2.45%)
Nov 15, 2010 29.54 29.58 29.32 29.32 121,974 -0.02(-0.08%)
Nov 12, 2010 29.47 29.63 29.21 29.34 114,565 -0.22(-0.74%)
Nov 11, 2010 29.52 29.59 29.38 29.56 101,381 -0.31(-1.05%)
Nov 10, 2010 29.88 29.91 29.43 29.88 131,138 +0.17(+0.57%)
Nov 09, 2010 30.22 30.26 29.64 29.71 101,197 -0.31(-1.04%)
Nov 08, 2010 29.97 30.06 29.85 30.02 160,257 -0.20(-0.65%)
Nov 05, 2010 30.26 30.35 30.09 30.22 168,319 -0.25(-0.82%)
Nov 04, 2010 30.28 30.48 30.25 30.47 535,852 +0.61(+2.06%)
Nov 03, 2010 29.77 29.85 29.38 29.85 194,320 +0.13(+0.45%)
Nov 02, 2010 29.71 29.78 29.63 29.72 88,796 +0.51(+1.74%)
Nov 01, 2010 29.38 29.46 29.05 29.21 140,834 -0.15(-0.51%)
Oct 29, 2010 29.33 29.43 29.25 29.36 127,638 +0.01(+0.04%)
Oct 28, 2010 29.42 29.42 29.19 29.35 99,082 +0.30(+1.04%)
Oct 27, 2010 29.12 29.15 28.79 29.05 214,957 -0.44(-1.49%)
Oct 25, 2010 29.71 29.80 29.49 29.49 158,635 +0.04(+0.14%)
Oct 22, 2010 29.49 29.55 29.39 29.45 79,989 +0.07(+0.24%)
Oct 21, 2010 29.54 29.71 29.17 29.38 184,166 -0.17(-0.57%)
Oct 20, 2010 29.20 29.66 29.15 29.55 136,956 +0.54(+1.88%)
Oct 19, 2010 29.19 29.35 28.88 29.00 227,163 -0.68(-2.30%)
Oct 18, 2010 29.43 29.78 29.43 29.69 160,297 +0.18(+0.60%)
Oct 15, 2010 29.72 29.72 29.32 29.51 197,443 -0.15(-0.50%)
Oct 14, 2010 29.62 29.71 29.47 29.66 134,926 +0.24(+0.83%)
Oct 13, 2010 29.37 29.58 29.29 29.41 106,939 +0.31(+1.07%)
Oct 12, 2010 28.90 29.19 28.72 29.10 129,873 -0.10(-0.34%)
Oct 11, 2010 29.28 29.32 29.10 29.20 90,426 -0.05(-0.16%)
Oct 08, 2010 29.25 29.30 29.03 29.25 124,341 +0.17(+0.60%)
Oct 07, 2010 29.38 29.38 28.90 29.07 169,573 +0.01(+0.02%)
Oct 06, 2010 28.96 29.10 28.92 29.07 160,609 +0.24(+0.82%)
Oct 05, 2010 28.52 28.93 28.49 28.83 121,319 +0.84(+3.00%)
Oct 04, 2010 28.16 28.25 27.88 27.99 248,697 -0.45(-1.59%)
Oct 01, 2010 28.44 28.50 28.25 28.44 301,808 +0.27(+0.97%)
Sep 30, 2010 28.52 28.61 28.01 28.17 252,434 -0.17(-0.61%)
Sep 29, 2010 28.41 28.51 28.25 28.34 119,545 -0.13(-0.47%)
Sep 28, 2010 28.35 28.52 28.03 28.48 296,184 +0.19(+0.68%)
Sep 27, 2010 28.41 28.43 28.25 28.29 133,249 -0.13(-0.47%)
Sep 24, 2010 28.23 28.45 28.19 28.42 125,241 +0.76(+2.74%)
Sep 23, 2010 27.67 27.92 27.59 27.66 269,742 -0.34(-1.22%)
Sep 22, 2010 28.13 28.24 27.91 28.00 176,230 -0.01(-0.02%)
Sep 21, 2010 28.06 28.25 27.80 28.01 251,022 -0.02(-0.06%)
Sep 20, 2010 27.71 28.08 27.63 28.02 399,167 +0.46(+1.66%)
Sep 17, 2010 27.57 27.74 27.46 27.57 173,337 -0.33(-1.18%)
Sep 15, 2010 27.72 27.94 27.60 27.90 326,120 -0.02(-0.06%)
Sep 14, 2010 27.67 28.01 27.56 27.91 307,060 +0.15(+0.54%)
Sep 13, 2010 27.67 27.77 27.62 27.76 191,314 +0.52(+1.91%)
Sep 10, 2010 27.21 27.31 27.19 27.24 73,159 +0.05(+0.19%)
Sep 09, 2010 27.40 27.41 27.09 27.19 97,383 +0.24(+0.88%)
Sep 08, 2010 26.92 27.15 26.92 26.95 137,883 +0.19(+0.69%)
Sep 07, 2010 26.99 26.99 26.75 26.77 115,101 -0.38(-1.41%)
Sep 03, 2010 27.14 27.23 27.01 27.15 221,623 +0.25(+0.93%)
Sep 02, 2010 26.76 26.90 26.68 26.90 92,373 +0.14(+0.54%)
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.